iShares MSCI World Islamic UCITS ETF (LON:ISWD)
London · Delayed Price · Currency is GBP · Price in GBX 5,159.00
-50.00 (-0.96%)
Oct 20, 2026, 4:35 PM GMT
LON:ISWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5,165.00 | 5,173.00 | 5,114.00 | 5,159.00 | 5,159.00 | -0.96% | 14,740 |
| Oct 19, 2026 | 5,191.00 | 5,209.00 | 5,169.00 | 5,209.00 | 5,209.00 | 0.60% | 18,600 |
| Oct 16, 2026 | 5,236.00 | 5,238.00 | 5,170.00 | 5,178.00 | 5,178.00 | -0.73% | 15,535 |
| Oct 15, 2026 | 5,208.00 | 5,227.00 | 5,165.00 | 5,216.00 | 5,216.00 | -1.70% | 36,468 |
| Oct 14, 2026 | 5,337.00 | 5,349.00 | 5,306.00 | 5,306.00 | 5,306.00 | -0.04% | 23,074 |
| Oct 13, 2026 | 5,339.00 | 5,349.00 | 5,305.00 | 5,308.00 | 5,308.00 | -1.03% | 12,692 |
| Oct 12, 2026 | 5,370.00 | 5,380.00 | 5,350.00 | 5,363.00 | 5,363.00 | -0.17% | 14,075 |
| Oct 9, 2026 | 5,391.00 | 5,391.00 | 5,360.00 | 5,372.00 | 5,372.00 | 0.34% | 10,685 |
| Oct 8, 2026 | 5,349.00 | 5,363.00 | 5,338.00 | 5,354.00 | 5,354.00 | -0.13% | 22,039 |
| Oct 7, 2026 | 5,381.00 | 5,399.00 | 5,347.00 | 5,361.00 | 5,361.00 | -0.76% | 27,860 |
| Oct 6, 2026 | 5,400.00 | 5,421.00 | 5,381.00 | 5,402.00 | 5,402.00 | 0.37% | 20,621 |
| Oct 5, 2026 | 5,354.00 | 5,384.00 | 5,334.79 | 5,382.00 | 5,382.00 | 0.45% | 137,734 |
| Oct 2, 2026 | 5,328.00 | 5,370.00 | 5,328.00 | 5,358.00 | 5,358.00 | 1.30% | 9,905 |
| Oct 1, 2026 | 5,293.00 | 5,301.00 | 5,267.00 | 5,289.00 | 5,289.00 | 0.04% | 12,869 |
| Sep 30, 2026 | 5,279.00 | 5,288.00 | 5,252.00 | 5,287.00 | 5,287.00 | 0.09% | 18,579 |
| Sep 29, 2026 | 5,276.00 | 5,299.00 | 5,271.00 | 5,282.00 | 5,282.00 | 0.63% | 24,212 |
| Sep 28, 2026 | 5,295.00 | 5,296.00 | 5,244.00 | 5,249.00 | 5,249.00 | -1.37% | 24,388 |
| Sep 25, 2026 | 5,317.00 | 5,329.00 | 5,307.00 | 5,322.00 | 5,322.00 | 0.89% | 9,525 |
| Sep 24, 2026 | 5,270.00 | 5,296.00 | 5,256.00 | 5,275.00 | 5,275.00 | -0.43% | 14,250 |
| Sep 23, 2026 | 5,293.00 | 5,300.00 | 5,281.00 | 5,298.00 | 5,298.00 | 0.76% | 8,529 |
| Sep 22, 2026 | 5,232.00 | 5,261.00 | 5,213.00 | 5,258.00 | 5,258.00 | 0.92% | 38,992 |
| Sep 21, 2026 | 5,182.00 | 5,213.00 | 5,175.00 | 5,210.00 | 5,210.00 | 1.60% | 66,013 |
| Sep 18, 2026 | 5,167.00 | 5,174.00 | 5,128.00 | 5,128.00 | 5,128.00 | -0.58% | 8,772 |
| Sep 17, 2026 | 5,089.00 | 5,158.46 | 5,089.00 | 5,158.00 | 5,158.00 | 1.34% | 44,927 |
| Sep 16, 2026 | 5,075.00 | 5,093.00 | 5,074.00 | 5,090.00 | 5,090.00 | 0.65% | 16,709 |
| Sep 15, 2026 | 5,042.00 | 5,057.00 | 5,022.00 | 5,057.00 | 5,057.00 | -0.12% | 29,774 |
| Sep 14, 2026 | 5,071.00 | 5,077.00 | 5,036.00 | 5,063.00 | 5,063.00 | -1.06% | 25,243 |
| Sep 11, 2026 | 5,087.00 | 5,120.00 | 5,082.00 | 5,117.00 | 5,117.00 | 0.55% | 7,014 |
| Sep 10, 2026 | 5,141.00 | 5,145.00 | 5,070.00 | 5,089.00 | 5,089.00 | -0.92% | 10,107 |
| Sep 9, 2026 | 5,144.00 | 5,158.00 | 5,111.00 | 5,136.00 | 5,136.00 | -0.39% | 31,627 |
| Sep 8, 2026 | 5,134.00 | 5,157.00 | 5,118.00 | 5,156.00 | 5,156.00 | 0.49% | 26,673 |
| Sep 7, 2026 | 5,139.00 | 5,144.00 | 5,121.00 | 5,131.00 | 5,131.00 | 0.25% | 36,903 |
| 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 |