iShares Core MSCI World UCITS ETF (LON:IWDA)
London · Delayed Price · Currency is GBP · Price in USD 117.62
-2.46 (-2.05%)
Aug 1, 2025, 4:37 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 118.95 | 119.02 | 117.26 | 117.62 | 117.62 | -2.05% | 311,480 |
| Jul 31, 2025 | 120.89 | 121.09 | 119.87 | 120.08 | 120.08 | -0.07% | 277,682 |
| Jul 30, 2025 | 120.49 | 120.55 | 120.12 | 120.16 | 120.16 | -0.07% | 374,117 |
| Jul 29, 2025 | 120.59 | 121.01 | 120.22 | 120.24 | 120.24 | -0.32% | 171,857 |
| Jul 28, 2025 | 128.03 | 128.03 | 120.48 | 120.63 | 120.63 | -0.13% | 199,840 |
| Jul 25, 2025 | 120.77 | 120.84 | 120.48 | 120.79 | 120.79 | -0.14% | 137,369 |
| Jul 24, 2025 | 120.92 | 121.07 | 120.72 | 120.96 | 120.96 | 0.67% | 427,196 |
| Jul 23, 2025 | 126.44 | 126.44 | 120.00 | 120.15 | 120.15 | 0.72% | 149,051 |
| Jul 22, 2025 | 119.23 | 119.38 | 118.88 | 119.29 | 119.29 | -0.43% | 321,020 |
| Jul 21, 2025 | 119.27 | 119.82 | 119.17 | 119.80 | 119.80 | 0.57% | 210,634 |
| Jul 18, 2025 | 126.01 | 126.01 | 119.00 | 119.12 | 119.12 | 0.20% | 204,010 |
| Jul 17, 2025 | 118.54 | 118.90 | 118.21 | 118.88 | 118.88 | 1.06% | 167,926 |
| Jul 16, 2025 | 117.76 | 118.35 | 117.63 | 117.63 | 117.63 | -0.64% | 188,988 |
| Jul 15, 2025 | 119.03 | 119.23 | 118.24 | 118.39 | 118.39 | -0.19% | 611,142 |
| Jul 14, 2025 | 117.90 | 118.62 | 117.84 | 118.62 | 118.62 | 0.08% | 267,997 |
| Jul 11, 2025 | 126.19 | 126.19 | 118.20 | 118.52 | 118.52 | -0.45% | 1,176,104 |
| Jul 10, 2025 | 118.75 | 119.07 | 118.62 | 119.05 | 119.05 | 0.43% | 136,259 |
| Jul 9, 2025 | 125.16 | 125.16 | 118.08 | 118.54 | 118.54 | 0.39% | 212,748 |
| Jul 8, 2025 | 120.00 | 120.00 | 117.93 | 118.08 | 118.08 | -0.26% | 133,279 |
| Jul 7, 2025 | 118.41 | 118.73 | 118.28 | 118.39 | 118.39 | -0.08% | 411,315 |
| Jul 4, 2025 | 118.67 | 118.73 | 118.16 | 118.48 | 118.48 | -0.53% | 192,738 |
| Jul 3, 2025 | 118.49 | 119.11 | 118.30 | 119.11 | 119.11 | 0.84% | 257,643 |
| Jul 2, 2025 | 118.29 | 118.35 | 117.54 | 118.12 | 118.12 | 0.36% | 413,130 |
| Jul 1, 2025 | 124.71 | 124.71 | 117.45 | 117.70 | 117.70 | 0.03% | 410,640 |
| Jun 30, 2025 | 117.92 | 117.99 | 117.50 | 117.66 | 117.66 | 0.04% | 346,710 |
| Jun 27, 2025 | 123.51 | 123.51 | 117.09 | 117.61 | 117.61 | 0.94% | 220,421 |
| Jun 26, 2025 | 116.14 | 116.59 | 116.12 | 116.52 | 116.52 | 0.82% | 187,035 |
| Jun 25, 2025 | 115.87 | 115.99 | 115.57 | 115.57 | 115.57 | -0.11% | 288,070 |
| Jun 24, 2025 | 120.74 | 120.74 | 115.21 | 115.70 | 115.70 | 1.57% | 249,243 |
| Jun 23, 2025 | 113.35 | 114.10 | 113.01 | 113.91 | 113.91 | 0.04% | 722,756 |
| Jun 20, 2025 | 113.72 | 114.52 | 113.31 | 113.87 | 113.87 | 0.81% | 228,560 |
| Jun 19, 2025 | 113.99 | 113.99 | 112.95 | 112.95 | 112.95 | -1.34% | 194,626 |
| Jun 18, 2025 | 114.41 | 114.70 | 114.03 | 114.48 | 114.48 | -0.06% | 378,584 |
| Jun 17, 2025 | 114.65 | 114.83 | 114.27 | 114.55 | 114.55 | -0.71% | 215,095 |
| Jun 16, 2025 | 114.65 | 115.60 | 114.57 | 115.37 | 115.37 | 0.49% | 231,103 |
| Jun 13, 2025 | 113.98 | 114.81 | 113.81 | 114.81 | 114.81 | -0.43% | 254,355 |
| Jun 12, 2025 | 115.26 | 115.53 | 114.32 | 115.31 | 115.31 | -0.10% | 598,101 |
| Jun 11, 2025 | 114.89 | 115.79 | 114.78 | 115.42 | 115.42 | 0.58% | 249,460 |
| Jun 10, 2025 | 114.60 | 115.02 | 114.39 | 114.76 | 114.76 | 0.03% | 171,788 |
| Jun 9, 2025 | 114.70 | 114.90 | 114.49 | 114.73 | 114.73 | 0.17% | 117,813 |
| Jun 6, 2025 | 121.46 | 121.46 | 114.03 | 114.53 | 114.53 | -0.05% | 91,772 |
| Jun 5, 2025 | 114.07 | 114.66 | 113.91 | 114.59 | 114.59 | 0.25% | 336,015 |
| Jun 4, 2025 | 114.07 | 114.45 | 114.00 | 114.30 | 114.30 | 0.43% | 238,404 |
| Jun 3, 2025 | 113.33 | 113.82 | 112.90 | 113.81 | 113.81 | 0.81% | 340,368 |
| Jun 2, 2025 | 112.53 | 113.14 | 112.25 | 112.89 | 112.89 | 0.23% | 708,413 |
| May 30, 2025 | 112.73 | 113.04 | 112.30 | 112.63 | 112.63 | -0.19% | 516,708 |
| May 29, 2025 | 113.92 | 114.19 | 112.65 | 112.84 | 112.84 | 0.19% | 299,940 |
| May 28, 2025 | 112.93 | 113.26 | 112.63 | 112.63 | 112.63 | -0.26% | 233,912 |
| May 27, 2025 | 112.47 | 113.00 | 112.30 | 112.92 | 112.92 | 0.42% | 216,992 |
| May 26, 2025 | 112.60 | 112.62 | 112.45 | 112.45 | 112.45 | 1.20% | 679 |