iShares Core MSCI World UCITS ETF (LON:IWDG)
London · Delayed Price · Currency is GBP · Price in GBX 1,050.50
+1.50 (0.14%)
Aug 21, 2025, 4:35 PM BST
LON:IWDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 1,050.50 | 1,051.00 | 1,049.88 | 1,051.00 | 1,051.00 | 0.19% | 2,804 |
| Aug 20, 2025 | 1,050.50 | 1,052.00 | 1,043.80 | 1,049.00 | 1,049.00 | -0.52% | 109,680 |
| Aug 19, 2025 | 1,055.00 | 1,057.73 | 1,053.69 | 1,054.50 | 1,054.50 | -0.05% | 79,560 |
| Aug 18, 2025 | 1,056.50 | 1,056.50 | 1,053.48 | 1,055.00 | 1,055.00 | -0.09% | 126,350 |
| Aug 15, 2025 | 1,059.85 | 1,060.00 | 1,055.50 | 1,056.00 | 1,056.00 | 0.24% | 98,552 |
| Aug 14, 2025 | 1,055.50 | 1,056.50 | 1,052.37 | 1,053.50 | 1,053.50 | -0.09% | 91,884 |
| Aug 13, 2025 | 1,053.50 | 1,057.00 | 1,052.50 | 1,054.50 | 1,054.50 | 0.38% | 166,862 |
| Aug 12, 2025 | 1,045.00 | 1,050.50 | 1,042.50 | 1,050.50 | 1,050.50 | 0.53% | 220,723 |
| Aug 11, 2025 | 1,046.50 | 1,047.50 | 1,043.65 | 1,045.00 | 1,045.00 | 0.29% | 108,085 |
| Aug 8, 2025 | 1,040.50 | 1,044.50 | 1,039.91 | 1,042.00 | 1,042.00 | 0.48% | 69,759 |
| Aug 7, 2025 | 1,039.35 | 1,046.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.19% | 89,205 |
| Aug 6, 2025 | 1,034.33 | 1,035.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.53% | 113,075 |
| Aug 5, 2025 | 1,035.50 | 1,036.50 | 1,028.18 | 1,029.50 | 1,029.50 | - | 72,046 |
| Aug 4, 2025 | 1,022.00 | 1,030.50 | 1,021.00 | 1,029.50 | 1,029.50 | 1.28% | 117,237 |
| Aug 1, 2025 | 1,032.00 | 1,032.00 | 1,016.00 | 1,016.50 | 1,016.50 | -2.40% | 206,751 |
| Jul 31, 2025 | 1,047.00 | 1,050.50 | 1,039.00 | 1,041.50 | 1,041.50 | 0.14% | 133,619 |
| Jul 30, 2025 | 1,042.00 | 1,045.89 | 1,040.00 | 1,040.00 | 1,040.00 | -0.05% | 84,824 |
| Jul 29, 2025 | 1,043.00 | 1,046.50 | 1,040.00 | 1,040.50 | 1,040.50 | -0.10% | 334,335 |
| Jul 28, 2025 | 1,048.50 | 1,050.50 | 1,040.93 | 1,041.50 | 1,041.50 | -0.02% | 144,608 |
| Jul 25, 2025 | 1,040.00 | 1,042.00 | 1,039.50 | 1,041.75 | 1,041.75 | -0.02% | 49,277 |
| Jul 24, 2025 | 1,041.00 | 1,042.50 | 1,039.50 | 1,042.00 | 1,042.00 | 0.72% | 92,923 |
| Jul 23, 2025 | 1,034.31 | 1,036.50 | 1,033.34 | 1,034.50 | 1,034.50 | 0.68% | 116,212 |
| Jul 22, 2025 | 1,028.50 | 1,029.00 | 1,024.00 | 1,027.50 | 1,027.50 | -0.53% | 118,631 |
| Jul 21, 2025 | 1,030.00 | 1,033.00 | 1,027.50 | 1,033.00 | 1,033.00 | 0.49% | 108,781 |
| Jul 18, 2025 | 1,030.50 | 1,031.50 | 1,027.00 | 1,028.00 | 1,028.00 | 0.05% | 140,153 |
| Jul 17, 2025 | 1,024.50 | 1,030.50 | 1,017.50 | 1,027.50 | 1,027.50 | 0.88% | 136,763 |
| Jul 16, 2025 | 1,021.00 | 1,026.00 | 1,018.00 | 1,018.50 | 1,014.36 | -0.83% | 95,186 |
| Jul 15, 2025 | 1,034.22 | 1,034.22 | 1,025.75 | 1,027.00 | 1,022.83 | - | 199,740 |
| Jul 14, 2025 | 1,021.00 | 1,027.00 | 1,020.00 | 1,027.00 | 1,022.83 | 0.10% | 281,024 |
| Jul 11, 2025 | 1,027.92 | 1,028.50 | 1,022.00 | 1,026.00 | 1,021.83 | -0.39% | 326,791 |
| Jul 10, 2025 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,025.81 | 0.54% | 51,144 |
| Jul 9, 2025 | 1,021.50 | 1,029.00 | 1,021.00 | 1,024.50 | 1,020.34 | 0.29% | 272,671 |
| Jul 8, 2025 | 1,023.00 | 1,026.50 | 1,020.51 | 1,021.50 | 1,017.35 | -0.10% | 183,658 |
| Jul 7, 2025 | 1,023.00 | 1,026.00 | 1,021.50 | 1,022.50 | 1,018.34 | - | 574,186 |
| Jul 4, 2025 | 1,024.20 | 1,026.00 | 1,020.50 | 1,022.50 | 1,018.34 | -0.58% | 137,708 |
| Jul 3, 2025 | 1,022.00 | 1,028.50 | 1,020.55 | 1,028.50 | 1,024.32 | 0.98% | 229,606 |
| Jul 2, 2025 | 1,023.00 | 1,023.00 | 1,014.50 | 1,018.50 | 1,014.36 | 0.34% | 228,362 |
| Jul 1, 2025 | 1,016.50 | 1,017.50 | 1,013.04 | 1,015.00 | 1,010.87 | -0.10% | 129,149 |
| Jun 30, 2025 | 1,018.00 | 1,019.96 | 1,014.50 | 1,016.00 | 1,011.87 | 0.10% | 520,973 |
| Jun 27, 2025 | 1,010.50 | 1,015.15 | 1,010.50 | 1,015.00 | 1,010.87 | 0.94% | 224,256 |
| Jun 26, 2025 | 1,004.00 | 1,006.73 | 1,002.50 | 1,005.50 | 1,001.41 | 0.45% | 271,065 |
| Jun 25, 2025 | 1,002.00 | 1,004.00 | 1,001.00 | 1,001.00 | 996.93 | - | 41,166 |
| Jun 24, 2025 | 1,001.00 | 1,003.00 | 997.50 | 1,001.00 | 996.93 | 1.37% | 177,176 |
| Jun 23, 2025 | 985.00 | 989.50 | 982.25 | 987.50 | 983.49 | -0.03% | 67,338 |
| Jun 20, 2025 | 985.74 | 992.00 | 984.75 | 987.75 | 983.74 | 0.74% | 56,685 |
| Jun 19, 2025 | 985.00 | 1,011.00 | 977.72 | 980.50 | 976.52 | -1.16% | 985,925 |
| Jun 18, 2025 | 995.00 | 995.00 | 988.65 | 992.00 | 987.97 | -0.05% | 57,001 |
| Jun 17, 2025 | 991.50 | 994.00 | 990.00 | 992.50 | 988.47 | -0.48% | 161,660 |
| Jun 16, 2025 | 992.25 | 1,000.50 | 991.75 | 997.25 | 993.20 | 0.50% | 64,651 |
| Jun 13, 2025 | 986.00 | 993.50 | 982.50 | 992.25 | 988.22 | -0.53% | 78,039 |