iShares MSCI World Islamic UCITS ETF (LON:ISWD)
London · Delayed Price · Currency is GBP · Price in GBX 5,118.00
-12.00 (-0.23%)
Sep 4, 2026, 4:35 PM GMT
LON:ISWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,116.00 | 5,128.00 | 5,106.00 | 5,118.00 | 5,118.00 | -0.23% | 34,753 |
| Sep 3, 2026 | 5,082.00 | 5,131.00 | 5,080.00 | 5,130.00 | 5,130.00 | 1.16% | 86,450 |
| Sep 2, 2026 | 5,069.00 | 5,075.00 | 5,040.00 | 5,071.00 | 5,071.00 | -0.12% | 18,561 |
| Sep 1, 2026 | 5,119.00 | 5,134.00 | 5,057.00 | 5,077.00 | 5,077.00 | -1.01% | 40,152 |
| Aug 28, 2026 | 5,116.00 | 5,134.00 | 5,105.00 | 5,129.00 | 5,129.00 | 0.53% | 15,557 |
| Aug 27, 2026 | 5,104.00 | 5,110.00 | 5,078.00 | 5,102.00 | 5,102.00 | 0.47% | 10,283 |
| Aug 26, 2026 | 5,056.00 | 5,091.00 | 5,040.00 | 5,078.00 | 5,078.00 | 0.10% | 16,293 |
| Aug 25, 2026 | 5,066.00 | 5,088.00 | 5,051.00 | 5,073.00 | 5,073.00 | 0.65% | 15,554 |
| Aug 24, 2026 | 5,058.00 | 5,073.00 | 5,032.00 | 5,040.00 | 5,040.00 | -0.90% | 24,574 |
| Aug 21, 2026 | 5,056.00 | 5,086.00 | 5,050.00 | 5,086.00 | 5,086.00 | 0.55% | 11,450 |
| Aug 20, 2026 | 5,080.00 | 5,080.00 | 5,025.00 | 5,058.00 | 5,058.00 | -0.32% | 15,139 |
| Aug 19, 2026 | 5,057.00 | 5,078.00 | 5,049.00 | 5,074.00 | 5,074.00 | 0.24% | 16,913 |
| Aug 18, 2026 | 5,115.00 | 5,115.00 | 5,050.00 | 5,062.00 | 5,062.00 | -1.67% | 17,166 |
| Aug 17, 2026 | 5,142.00 | 5,153.00 | 5,130.00 | 5,148.00 | 5,148.00 | 0.47% | 21,433 |
| Aug 14, 2026 | 5,144.00 | 5,148.00 | 5,124.00 | 5,124.00 | 5,124.00 | -0.54% | 12,075 |
| Aug 13, 2026 | 5,133.00 | 5,157.00 | 5,117.00 | 5,152.00 | 5,152.00 | 0.49% | 12,801 |
| Aug 12, 2026 | 5,125.00 | 5,138.00 | 5,122.00 | 5,127.00 | 5,127.00 | 0.41% | 17,888 |
| Aug 11, 2026 | 5,099.00 | 5,124.00 | 5,093.00 | 5,106.00 | 5,106.00 | 0.24% | 102,732 |
| Aug 10, 2026 | 5,085.00 | 5,106.00 | 5,080.00 | 5,094.00 | 5,094.00 | 0.26% | 18,651 |
| Aug 7, 2026 | 5,059.00 | 5,083.00 | 5,058.00 | 5,081.00 | 5,081.00 | 0.61% | 43,867 |
| Aug 6, 2026 | 5,020.00 | 5,058.00 | 4,994.00 | 5,050.00 | 5,050.00 | 0.20% | 27,040 |
| Aug 5, 2026 | 5,058.00 | 5,071.00 | 5,031.00 | 5,040.00 | 5,040.00 | - | 24,693 |
| Aug 4, 2026 | 4,961.00 | 5,041.00 | 4,961.00 | 5,040.00 | 5,040.00 | 2.38% | 25,166 |
| Aug 3, 2026 | 4,897.00 | 4,934.00 | 4,856.00 | 4,923.00 | 4,923.00 | 1.48% | 87,834 |
| Jul 31, 2026 | 4,901.00 | 4,938.00 | 4,837.00 | 4,851.00 | 4,851.00 | 0.29% | 14,600 |
| Jul 30, 2026 | 4,738.00 | 4,867.00 | 4,724.00 | 4,837.00 | 4,837.00 | 2.15% | 8,636 |
| Jul 29, 2026 | 4,776.00 | 4,791.00 | 4,729.00 | 4,735.00 | 4,735.00 | -1.02% | 16,485 |
| Jul 28, 2026 | 4,783.00 | 4,807.00 | 4,746.00 | 4,784.00 | 4,784.00 | -0.21% | 8,897 |
| Jul 27, 2026 | 4,858.00 | 4,884.00 | 4,788.00 | 4,794.00 | 4,794.00 | -1.28% | 21,708 |
| Jul 24, 2026 | 4,862.00 | 4,894.00 | 4,831.00 | 4,856.00 | 4,856.00 | -0.21% | 14,032 |
| Jul 23, 2026 | 4,898.00 | 4,920.00 | 4,858.00 | 4,866.00 | 4,866.00 | -1.00% | 20,653 |
| Jul 22, 2026 | 4,888.00 | 4,916.00 | 4,885.00 | 4,915.00 | 4,915.00 | 0.22% | 20,027 |
| Jul 21, 2026 | 4,841.00 | 4,904.00 | 4,835.00 | 4,904.00 | 4,904.00 | 1.85% | 4,363 |
| Jul 20, 2026 | 4,790.00 | 4,824.00 | 4,790.00 | 4,815.00 | 4,815.00 | 0.73% | 26,256 |
| Jul 17, 2026 | 4,760.00 | 4,803.00 | 4,740.00 | 4,780.00 | 4,780.00 | -1.14% | 22,435 |
| Jul 16, 2026 | 4,840.00 | 4,840.00 | 4,798.00 | 4,835.00 | 4,835.00 | -0.23% | 9,076 |
| Jul 15, 2026 | 4,950.00 | 4,966.00 | 4,846.00 | 4,846.00 | 4,846.00 | -1.88% | 17,124 |
| Jul 14, 2026 | 4,919.00 | 4,940.00 | 4,913.00 | 4,939.00 | 4,939.00 | 0.33% | 12,116 |
| Jul 13, 2026 | 4,896.00 | 4,928.00 | 4,890.00 | 4,923.00 | 4,923.00 | -0.10% | 18,464 |
| Jul 10, 2026 | 4,923.00 | 4,938.00 | 4,910.00 | 4,928.00 | 4,928.00 | -0.24% | 10,746 |
| Jul 9, 2026 | 4,886.00 | 4,948.00 | 4,881.00 | 4,940.00 | 4,940.00 | 1.94% | 9,549 |
| Jul 8, 2026 | 4,897.00 | 4,897.00 | 4,843.00 | 4,846.00 | 4,846.00 | -0.98% | 10,064 |
| Jul 7, 2026 | 4,956.00 | 4,960.00 | 4,886.00 | 4,894.00 | 4,894.00 | -2.33% | 32,635 |
| Jul 6, 2026 | 5,013.00 | 5,015.00 | 4,993.00 | 5,011.00 | 5,011.00 | -0.06% | 16,450 |
| Jul 3, 2026 | 5,023.00 | 5,037.00 | 4,977.00 | 5,014.00 | 5,014.00 | 0.78% | 11,773 |
| Jul 2, 2026 | 4,993.00 | 5,050.00 | 4,959.00 | 4,975.00 | 4,975.00 | -1.91% | 14,172 |
| Jul 1, 2026 | 5,112.00 | 5,138.00 | 5,055.00 | 5,072.00 | 5,072.00 | -0.76% | 25,113 |
| Jun 30, 2026 | 5,086.00 | 5,121.00 | 5,077.00 | 5,111.00 | 5,111.00 | 1.63% | 14,723 |
| Jun 29, 2026 | 5,039.00 | 5,061.00 | 4,960.00 | 5,029.00 | 5,029.00 | 0.02% | 15,040 |
| Jun 26, 2026 | 5,024.00 | 5,036.00 | 4,966.00 | 5,028.00 | 5,028.00 | -0.06% | 13,765 |