iShares MSCI World Islamic UCITS ETF (LON:ISDW)
London · Delayed Price · Currency is GBP · Price in USD 56.31
-0.39 (-0.69%)
Oct 9, 2025, 4:35 PM BST
LON:ISDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 56.86 | 56.90 | 56.31 | 56.31 | 56.31 | -0.69% | 19,935 |
| Oct 8, 2025 | 56.43 | 56.70 | 56.37 | 56.70 | 56.70 | 0.25% | 28,569 |
| Oct 7, 2025 | 56.99 | 57.04 | 56.53 | 56.56 | 56.56 | -0.74% | 28,021 |
| Oct 6, 2025 | 56.45 | 57.00 | 56.31 | 56.98 | 56.98 | 1.05% | 31,221 |
| Oct 3, 2025 | 56.37 | 56.44 | 56.21 | 56.39 | 56.39 | 0.84% | 10,388 |
| Oct 2, 2025 | 56.29 | 56.45 | 55.92 | 55.92 | 55.92 | 0.25% | 31,876 |
| Oct 1, 2025 | 55.27 | 55.84 | 55.25 | 55.78 | 55.78 | 0.89% | 13,662 |
| Sep 30, 2025 | 55.36 | 55.40 | 55.22 | 55.29 | 55.29 | -0.25% | 20,891 |
| Sep 29, 2025 | 55.47 | 55.57 | 55.38 | 55.43 | 55.43 | 0.78% | 24,029 |
| Sep 26, 2025 | 54.79 | 55.06 | 54.66 | 55.00 | 55.00 | 0.53% | 7,863 |
| Sep 25, 2025 | 55.19 | 55.27 | 54.57 | 54.71 | 54.71 | -0.94% | 19,616 |
| Sep 24, 2025 | 55.19 | 55.31 | 55.11 | 55.23 | 55.23 | -0.23% | 15,003 |
| Sep 23, 2025 | 55.28 | 55.51 | 55.23 | 55.36 | 55.36 | 0.29% | 17,462 |
| Sep 22, 2025 | 55.09 | 55.24 | 54.95 | 55.20 | 55.20 | 0.71% | 24,499 |
| Sep 19, 2025 | 54.81 | 54.97 | 54.75 | 54.81 | 54.81 | -0.36% | 5,061 |
| Sep 18, 2025 | 54.83 | 55.25 | 54.77 | 55.01 | 55.01 | 0.75% | 18,601 |
| Sep 17, 2025 | 54.58 | 54.64 | 54.48 | 54.60 | 54.60 | 0.18% | 15,582 |
| Sep 16, 2025 | 54.58 | 54.72 | 54.50 | 54.50 | 54.50 | -0.06% | 7,363 |
| Sep 15, 2025 | 54.27 | 54.57 | 54.19 | 54.53 | 54.53 | 0.83% | 12,976 |
| Sep 12, 2025 | 54.05 | 54.14 | 53.93 | 54.08 | 54.08 | 0.22% | 6,485 |
| Sep 11, 2025 | 53.49 | 53.96 | 53.43 | 53.96 | 53.96 | 0.95% | 63,085 |
| Sep 10, 2025 | 53.42 | 53.65 | 53.35 | 53.45 | 53.45 | 0.21% | 23,181 |
| Sep 9, 2025 | 53.48 | 53.50 | 53.28 | 53.34 | 53.34 | -0.17% | 6,730 |
| Sep 8, 2025 | 53.31 | 53.69 | 53.24 | 53.43 | 53.43 | 0.62% | 15,989 |
| Sep 5, 2025 | 53.30 | 53.48 | 52.95 | 53.10 | 53.10 | 0.26% | 15,333 |
| Sep 4, 2025 | 52.80 | 52.98 | 52.64 | 52.96 | 52.96 | 0.15% | 13,229 |
| Sep 3, 2025 | 52.73 | 53.00 | 52.69 | 52.88 | 52.88 | 0.49% | 182,725 |
| Sep 2, 2025 | 53.28 | 53.28 | 52.54 | 52.62 | 52.62 | -1.28% | 28,146 |
| Sep 1, 2025 | 53.27 | 53.39 | 53.22 | 53.30 | 53.30 | 0.26% | 6,279 |
| Aug 29, 2025 | 53.45 | 53.60 | 53.10 | 53.16 | 53.16 | -0.30% | 9,759 |
| Aug 28, 2025 | 53.50 | 53.83 | 53.30 | 53.32 | 53.32 | 0.19% | 58,491 |
| Aug 27, 2025 | 53.13 | 53.22 | 53.02 | 53.22 | 53.22 | 0.40% | 50,623 |
| Aug 26, 2025 | 56.58 | 56.58 | 52.75 | 53.01 | 53.01 | -1.01% | 25,370 |
| Aug 22, 2025 | 52.55 | 53.55 | 52.50 | 53.55 | 53.55 | 1.67% | 8,941 |
| Aug 21, 2025 | 52.79 | 52.87 | 52.50 | 52.67 | 52.67 | -0.11% | 14,001 |
| Aug 20, 2025 | 52.81 | 52.93 | 52.58 | 52.73 | 52.73 | -0.62% | 8,605 |
| Aug 19, 2025 | 53.04 | 53.25 | 52.98 | 53.06 | 53.06 | 0.11% | 29,681 |
| Aug 18, 2025 | 53.20 | 53.20 | 52.85 | 53.00 | 53.00 | -0.24% | 20,607 |
| Aug 15, 2025 | 53.26 | 53.28 | 53.05 | 53.13 | 53.13 | 0.38% | 3,941 |
| Aug 14, 2025 | 53.21 | 53.30 | 52.93 | 52.93 | 52.93 | -0.60% | 7,875 |
| Aug 13, 2025 | 53.20 | 53.41 | 53.16 | 53.25 | 53.25 | 0.51% | 34,472 |
| Aug 12, 2025 | 52.89 | 53.00 | 52.52 | 52.98 | 52.98 | 0.51% | 20,699 |
| Aug 11, 2025 | 52.75 | 52.89 | 52.68 | 52.71 | 52.71 | 0.13% | 8,978 |
| Aug 8, 2025 | 52.44 | 52.71 | 52.39 | 52.64 | 52.64 | 0.65% | 6,963 |
| Aug 7, 2025 | 52.42 | 52.75 | 52.04 | 52.30 | 52.30 | 0.15% | 144,941 |
| Aug 6, 2025 | 52.36 | 52.49 | 52.03 | 52.22 | 52.22 | 0.06% | 17,232 |
| Aug 5, 2025 | 52.49 | 52.61 | 52.10 | 52.19 | 52.19 | -0.13% | 17,921 |
| Aug 4, 2025 | 52.00 | 52.32 | 51.81 | 52.26 | 52.26 | 1.28% | 12,617 |
| Aug 1, 2025 | 52.20 | 52.22 | 51.52 | 51.60 | 51.60 | -1.88% | 36,177 |
| Jul 31, 2025 | 53.35 | 53.42 | 52.54 | 52.59 | 52.59 | -0.32% | 63,276 |