iShares Core MSCI World UCITS ETF (LON:IWDA)
London · Delayed Price · Currency is GBP · Price in USD 124.81
-0.15 (-0.12%)
Sep 12, 2025, 4:36 PM BST
LON:IWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 124.90 | 124.99 | 124.58 | 124.81 | 124.81 | -0.12% | 218,049 |
| Sep 11, 2025 | 124.11 | 124.96 | 123.95 | 124.96 | 124.96 | 0.78% | 131,017 |
| Sep 10, 2025 | 124.00 | 124.59 | 123.78 | 123.99 | 123.99 | 0.51% | 362,390 |
| Sep 9, 2025 | 123.65 | 123.80 | 123.14 | 123.36 | 123.36 | -0.18% | 179,257 |
| Sep 8, 2025 | 130.19 | 130.19 | 123.20 | 123.58 | 123.58 | 0.61% | 141,971 |
| Sep 5, 2025 | 123.43 | 123.84 | 122.36 | 122.83 | 122.83 | 0.22% | 132,617 |
| Sep 4, 2025 | 122.14 | 122.61 | 122.12 | 122.56 | 122.56 | 0.51% | 214,464 |
| Sep 3, 2025 | 121.54 | 122.18 | 121.30 | 121.94 | 121.94 | 0.88% | 157,129 |
| Sep 2, 2025 | 122.54 | 122.60 | 120.75 | 120.88 | 120.88 | -1.49% | 514,873 |
| Sep 1, 2025 | 122.58 | 122.84 | 122.48 | 122.71 | 122.71 | 0.29% | 157,130 |
| Aug 29, 2025 | 123.03 | 123.14 | 122.22 | 122.36 | 122.36 | -0.48% | 403,671 |
| Aug 28, 2025 | 129.96 | 129.96 | 122.73 | 122.95 | 122.95 | 0.28% | 248,145 |
| Aug 27, 2025 | 122.53 | 122.68 | 122.27 | 122.61 | 122.61 | 0.41% | 175,996 |
| Aug 26, 2025 | 147.84 | 147.84 | 121.67 | 122.11 | 122.11 | -0.88% | 300,357 |
| Aug 22, 2025 | 120.99 | 123.23 | 120.95 | 123.20 | 123.20 | 1.42% | 162,084 |
| Aug 21, 2025 | 121.64 | 121.68 | 120.97 | 121.47 | 121.47 | 0.02% | 220,590 |
| Aug 20, 2025 | 121.58 | 121.99 | 120.86 | 121.45 | 121.45 | -0.65% | 168,399 |
| Aug 19, 2025 | 129.56 | 129.56 | 122.03 | 122.25 | 122.25 | 0.02% | 212,988 |
| Aug 18, 2025 | 122.43 | 122.45 | 122.11 | 122.23 | 122.23 | -0.18% | 290,514 |
| Aug 15, 2025 | 122.90 | 122.96 | 122.30 | 122.45 | 122.45 | 0.29% | 94,940 |
| Aug 14, 2025 | 122.32 | 122.82 | 121.90 | 122.09 | 122.09 | -0.18% | 109,545 |
| Aug 13, 2025 | 122.09 | 122.62 | 122.05 | 122.31 | 122.31 | 0.51% | 118,150 |
| Aug 12, 2025 | 120.90 | 121.70 | 120.57 | 121.69 | 121.69 | 0.66% | 164,972 |
| Aug 11, 2025 | 121.33 | 121.39 | 120.76 | 120.89 | 120.89 | 0.06% | 165,875 |
| Aug 8, 2025 | 120.47 | 121.04 | 120.43 | 120.82 | 120.82 | 0.56% | 367,444 |
| Aug 7, 2025 | 130.00 | 130.00 | 119.89 | 120.15 | 120.15 | 0.18% | 134,356 |
| Aug 6, 2025 | 119.61 | 120.01 | 119.28 | 119.93 | 119.93 | 0.76% | 125,668 |
| Aug 5, 2025 | 119.81 | 119.87 | 118.85 | 119.02 | 119.02 | -0.13% | 146,249 |
| Aug 4, 2025 | 124.67 | 124.67 | 118.09 | 119.17 | 119.17 | 1.32% | 414,652 |
| Aug 1, 2025 | 118.95 | 119.02 | 117.26 | 117.62 | 117.62 | -2.05% | 536,624 |
| 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 |