iShares MSCI World Islamic UCITS ETF (LON:ISWD)
London · Delayed Price · Currency is GBP · Price in GBX 4,436.00
+5.00 (0.11%)
Apr 9, 2026, 3:04 PM GMT
LON:ISWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4,441.00 | 4,448.00 | 4,420.00 | 4,432.00 | - | 0.02% | 7,899 |
| Apr 8, 2026 | 4,459.00 | 4,459.00 | 4,408.00 | 4,431.00 | 4,431.00 | 1.77% | 42,554 |
| Apr 7, 2026 | 4,387.00 | 4,401.00 | 4,342.00 | 4,354.00 | 4,354.00 | -0.77% | 35,538 |
| Apr 2, 2026 | 4,343.00 | 4,415.00 | 4,333.00 | 4,388.00 | 4,388.00 | -0.18% | 19,177 |
| Apr 1, 2026 | 4,397.00 | 4,413.00 | 4,363.00 | 4,396.00 | 4,396.00 | 1.69% | 61,542 |
| Mar 31, 2026 | 4,290.00 | 4,331.00 | 4,284.00 | 4,323.00 | 4,323.00 | 0.07% | 15,649 |
| Mar 30, 2026 | 4,294.00 | 4,335.00 | 4,291.00 | 4,320.00 | 4,320.00 | 0.77% | 14,326 |
| Mar 27, 2026 | 4,318.00 | 4,318.00 | 4,261.00 | 4,287.00 | 4,287.00 | -0.74% | 17,200 |
| Mar 26, 2026 | 4,348.00 | 4,353.00 | 4,317.00 | 4,319.00 | 4,319.00 | -0.99% | 21,719 |
| Mar 25, 2026 | 4,360.00 | 4,379.00 | 4,339.00 | 4,362.00 | 4,362.00 | 0.76% | 43,046 |
| Mar 24, 2026 | 4,309.00 | 4,341.00 | 4,284.00 | 4,329.00 | 4,329.00 | 0.60% | 59,852 |
| Mar 23, 2026 | 4,241.00 | 4,414.00 | 4,235.00 | 4,303.00 | 4,303.00 | -0.23% | 59,035 |
| Mar 20, 2026 | 4,350.00 | 4,356.00 | 4,308.00 | 4,313.00 | 4,313.00 | -0.62% | 10,490 |
| Mar 19, 2026 | 4,384.00 | 4,384.00 | 4,318.00 | 4,340.00 | 4,340.00 | -1.74% | 16,567 |
| Mar 18, 2026 | 4,459.00 | 4,467.00 | 4,411.00 | 4,417.00 | 4,417.00 | -0.41% | 26,696 |
| Mar 17, 2026 | 4,421.00 | 4,457.00 | 4,404.00 | 4,435.00 | 4,435.00 | 0.27% | 7,187 |
| Mar 16, 2026 | 4,414.00 | 4,443.00 | 4,400.00 | 4,423.00 | 4,423.00 | 0.43% | 29,985 |
| Mar 13, 2026 | 4,395.00 | 4,447.00 | 4,384.00 | 4,404.00 | 4,404.00 | -0.32% | 18,642 |
| Mar 12, 2026 | 4,419.00 | 4,437.00 | 4,391.00 | 4,418.00 | 4,418.00 | -0.02% | 37,634 |
| Mar 11, 2026 | 4,412.00 | 4,432.00 | 4,390.00 | 4,419.00 | 4,419.00 | -0.32% | 26,990 |
| Mar 10, 2026 | 4,446.00 | 4,446.00 | 4,402.00 | 4,433.00 | 4,433.00 | 1.40% | 40,521 |
| Mar 9, 2026 | 4,339.00 | 4,376.00 | 4,320.00 | 4,372.00 | 4,372.00 | -0.70% | 49,341 |
| Mar 6, 2026 | 4,478.00 | 4,479.00 | 4,382.00 | 4,403.00 | 4,403.00 | -1.41% | 20,002 |
| Mar 5, 2026 | 4,499.00 | 4,763.00 | 4,454.00 | 4,466.00 | 4,466.00 | -0.62% | 20,309 |
| Mar 4, 2026 | 4,453.00 | 4,507.00 | 4,446.00 | 4,494.00 | 4,494.00 | 0.92% | 21,598 |
| Mar 3, 2026 | 4,517.00 | 4,517.00 | 4,415.00 | 4,453.00 | 4,453.00 | -1.85% | 21,753 |
| Mar 2, 2026 | 4,524.00 | 4,800.00 | 4,511.00 | 4,537.00 | 4,537.00 | 0.02% | 63,587 |
| Feb 27, 2026 | 4,535.00 | 4,546.00 | 4,510.00 | 4,536.00 | 4,536.00 | 0.42% | 67,976 |
| Feb 26, 2026 | 4,551.00 | 4,566.00 | 4,485.06 | 4,517.00 | 4,517.00 | -0.07% | 38,292 |
| Feb 25, 2026 | 4,500.00 | 4,534.00 | 4,489.00 | 4,520.00 | 4,520.00 | 0.89% | 70,171 |
| Feb 24, 2026 | 4,462.00 | 4,495.00 | 4,451.00 | 4,480.00 | 4,480.00 | 0.72% | 14,953 |
| Feb 23, 2026 | 4,471.00 | 4,478.00 | 4,439.00 | 4,448.00 | 4,448.00 | -0.60% | 38,602 |
| Feb 20, 2026 | 4,491.00 | 4,508.00 | 4,458.00 | 4,475.00 | 4,475.00 | -0.29% | 19,328 |
| Feb 19, 2026 | 4,477.00 | 4,492.00 | 4,462.00 | 4,488.00 | 4,488.00 | 0.31% | 18,395 |
| Feb 18, 2026 | 4,425.00 | 4,475.00 | 4,422.00 | 4,474.00 | 4,474.00 | 1.13% | 14,495 |
| Feb 17, 2026 | 4,419.00 | 4,431.00 | 4,384.00 | 4,424.00 | 4,424.00 | 0.18% | 21,615 |
| Feb 16, 2026 | 4,424.00 | 4,430.00 | 4,407.00 | 4,416.00 | 4,416.00 | -0.34% | 7,915 |
| Feb 13, 2026 | 4,400.00 | 4,436.00 | 4,375.00 | 4,431.00 | 4,431.00 | 0.41% | 11,987 |
| Feb 12, 2026 | 4,485.00 | 4,485.00 | 4,409.00 | 4,413.00 | 4,413.00 | -0.83% | 10,347 |
| Feb 11, 2026 | 4,444.00 | 4,483.00 | 4,420.00 | 4,450.00 | 4,450.00 | 0.18% | 12,125 |
| Feb 10, 2026 | 4,419.00 | 4,450.00 | 4,412.00 | 4,442.00 | 4,442.00 | 0.77% | 53,148 |
| Feb 9, 2026 | 4,391.00 | 4,408.00 | 4,355.00 | 4,408.00 | 4,408.00 | 1.33% | 54,214 |
| Feb 6, 2026 | 4,292.00 | 4,353.00 | 4,286.00 | 4,350.00 | 4,350.00 | 1.01% | 10,947 |
| Feb 5, 2026 | 4,326.00 | 4,366.00 | 4,275.00 | 4,306.50 | 4,306.50 | -0.43% | 15,404 |
| Feb 4, 2026 | 4,348.00 | 4,359.00 | 4,324.00 | 4,325.00 | 4,325.00 | -0.62% | 75,241 |
| Feb 3, 2026 | 4,387.00 | 4,398.00 | 4,337.00 | 4,352.00 | 4,352.00 | -0.34% | 131,520 |
| Feb 2, 2026 | 4,287.00 | 4,372.00 | 4,282.00 | 4,367.00 | 4,367.00 | 0.32% | 64,400 |
| Jan 30, 2026 | 4,333.00 | 4,378.00 | 4,318.00 | 4,353.00 | 4,353.00 | 0.65% | 45,977 |
| Jan 29, 2026 | 4,410.00 | 4,420.00 | 4,306.00 | 4,325.00 | 4,325.00 | -2.22% | 26,509 |
| Jan 28, 2026 | 4,450.00 | 4,456.00 | 4,415.00 | 4,423.00 | 4,423.00 | 0.02% | 25,117 |