iShares MSCI World Islamic UCITS ETF (LON:ISDW)
London · Delayed Price · Currency is GBP · Price in USD 54.08
+0.12 (0.22%)
Sep 12, 2025, 4:29 PM BST
LON:ISDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.05 | 54.14 | 53.93 | 54.08 | 54.08 | 0.22% | 6,484 |
| 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 |
| Jul 30, 2025 | 53.01 | 53.30 | 52.76 | 52.76 | 52.76 | -0.32% | 6,456 |
| Jul 29, 2025 | 53.12 | 53.27 | 52.90 | 52.93 | 52.93 | -0.36% | 25,257 |
| Jul 28, 2025 | 53.43 | 53.50 | 53.07 | 53.12 | 53.12 | 0.06% | 26,755 |
| Jul 25, 2025 | 53.09 | 53.12 | 52.94 | 53.09 | 53.09 | -0.04% | 3,888 |
| Jul 24, 2025 | 53.18 | 53.25 | 52.95 | 53.11 | 53.11 | 0.11% | 14,673 |
| Jul 23, 2025 | 53.01 | 53.13 | 52.97 | 53.05 | 53.05 | 0.84% | 6,777 |
| Jul 22, 2025 | 52.45 | 52.66 | 52.36 | 52.61 | 52.61 | -0.11% | 9,221 |
| Jul 21, 2025 | 52.54 | 52.68 | 52.46 | 52.67 | 52.67 | 0.46% | 6,189 |
| Jul 18, 2025 | 52.45 | 52.74 | 52.41 | 52.43 | 52.43 | 0.11% | 15,849 |
| Jul 17, 2025 | 52.19 | 52.39 | 52.08 | 52.37 | 52.37 | 0.71% | 194,124 |
| Jul 16, 2025 | 51.97 | 52.16 | 51.88 | 52.00 | 52.00 | -0.38% | 5,222 |
| Jul 15, 2025 | 52.44 | 52.68 | 52.19 | 52.20 | 52.20 | -0.31% | 12,693 |
| Jul 14, 2025 | 52.24 | 52.45 | 52.20 | 52.36 | 52.36 | -0.13% | 47,198 |
| Jul 11, 2025 | 52.59 | 52.64 | 52.35 | 52.43 | 52.43 | -0.51% | 3,614 |
| Jul 10, 2025 | 52.51 | 52.71 | 52.47 | 52.70 | 52.70 | 0.63% | 75,988 |
| Jul 9, 2025 | 52.37 | 52.61 | 52.32 | 52.37 | 52.37 | 0.08% | 18,424 |
| Jul 8, 2025 | 52.21 | 52.37 | 52.11 | 52.33 | 52.33 | 0.38% | 17,995 |
| Jul 7, 2025 | 52.29 | 52.56 | 52.13 | 52.13 | 52.13 | -0.59% | 121,406 |
| Jul 4, 2025 | 52.51 | 52.63 | 52.30 | 52.44 | 52.44 | -0.57% | 3,207 |