iShares Core MSCI World UCITS ETF (LON:IWDG)
London · Delayed Price · Currency is GBP · Price in GBX 1,269.00
-2.00 (-0.16%)
Sep 23, 2026, 1:54 PM GMT
LON:IWDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,273.00 | 1,273.50 | 1,268.00 | 1,269.00 | - | -0.16% | 35,103 |
| Sep 22, 2026 | 1,270.50 | 1,273.50 | 1,269.50 | 1,271.00 | 1,271.00 | 0.39% | 47,782 |
| Sep 21, 2026 | 1,258.50 | 1,266.00 | 1,258.50 | 1,266.00 | 1,266.00 | 1.32% | 55,067 |
| Sep 18, 2026 | 1,257.74 | 1,258.00 | 1,249.50 | 1,249.50 | 1,249.50 | -0.32% | 149,890 |
| Sep 17, 2026 | 1,249.50 | 1,256.50 | 1,249.50 | 1,253.50 | 1,253.50 | 0.32% | 61,410 |
| Sep 16, 2026 | 1,247.50 | 1,250.03 | 1,245.50 | 1,249.50 | 1,249.50 | 0.52% | 50,122 |
| Sep 15, 2026 | 1,244.00 | 1,249.00 | 1,241.00 | 1,243.00 | 1,243.00 | -0.56% | 68,518 |
| Sep 14, 2026 | 1,247.50 | 1,250.00 | 1,245.50 | 1,250.00 | 1,250.00 | -0.56% | 75,101 |
| Sep 11, 2026 | 1,249.00 | 1,257.51 | 1,248.00 | 1,257.00 | 1,257.00 | 0.80% | 129,883 |
| Sep 10, 2026 | 1,256.00 | 1,256.00 | 1,243.50 | 1,247.00 | 1,247.00 | -0.40% | 63,230 |
| Sep 9, 2026 | 1,260.00 | 1,261.50 | 1,250.50 | 1,252.00 | 1,252.00 | -0.83% | 166,359 |
| Sep 8, 2026 | 1,263.50 | 1,265.50 | 1,260.18 | 1,262.50 | 1,262.50 | -0.24% | 460,858 |
| Sep 7, 2026 | 1,267.50 | 1,272.00 | 1,264.50 | 1,265.50 | 1,265.50 | -0.08% | 45,995 |
| Sep 4, 2026 | 1,271.00 | 1,272.00 | 1,265.50 | 1,266.50 | 1,266.50 | -0.31% | 1,134,128 |
| Sep 3, 2026 | 1,259.50 | 1,270.50 | 1,257.80 | 1,270.50 | 1,270.50 | 0.87% | 92,227 |
| Sep 2, 2026 | 1,254.00 | 1,259.50 | 1,250.00 | 1,259.50 | 1,259.50 | 0.24% | 47,185 |
| Sep 1, 2026 | 1,264.50 | 1,266.00 | 1,254.73 | 1,256.50 | 1,256.50 | -1.41% | 112,856 |
| Aug 28, 2026 | 1,271.50 | 1,274.50 | 1,269.00 | 1,274.50 | 1,274.50 | 0.51% | 70,273 |
| Aug 27, 2026 | 1,278.50 | 1,278.50 | 1,264.65 | 1,268.00 | 1,268.00 | 0.40% | 83,496 |
| Aug 26, 2026 | 1,263.50 | 1,266.49 | 1,262.53 | 1,263.00 | 1,263.00 | -0.04% | 118,200 |
| Aug 25, 2026 | 1,264.00 | 1,266.50 | 1,261.50 | 1,263.50 | 1,263.50 | 0.28% | 62,522 |
| Aug 24, 2026 | 1,259.10 | 1,262.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.24% | 54,238 |
| Aug 21, 2026 | 1,257.50 | 1,263.00 | 1,257.50 | 1,263.00 | 1,263.00 | 0.24% | 500,437 |
| Aug 20, 2026 | 1,265.50 | 1,265.50 | 1,257.50 | 1,260.00 | 1,260.00 | -0.55% | 498,087 |
| Aug 19, 2026 | 1,263.50 | 1,268.00 | 1,263.00 | 1,267.00 | 1,267.00 | 0.28% | 50,296 |
| Aug 18, 2026 | 1,270.00 | 1,270.00 | 1,263.50 | 1,263.50 | 1,263.50 | -1.06% | 46,569 |
| Aug 17, 2026 | 1,281.00 | 1,281.00 | 1,276.50 | 1,277.00 | 1,277.00 | -0.12% | 58,709 |
| Aug 14, 2026 | 1,282.00 | 1,282.50 | 1,278.50 | 1,278.50 | 1,278.50 | -0.08% | 734,442 |
| Aug 13, 2026 | 1,277.00 | 1,284.00 | 1,277.00 | 1,279.50 | 1,279.50 | 0.43% | 62,232 |
| Aug 12, 2026 | 1,273.00 | 1,276.50 | 1,272.00 | 1,274.00 | 1,274.00 | 0.12% | 48,586 |
| Aug 11, 2026 | 1,273.00 | 1,275.00 | 1,272.50 | 1,272.50 | 1,272.50 | -0.04% | 61,326 |
| Aug 10, 2026 | 1,274.50 | 1,276.00 | 1,272.39 | 1,273.00 | 1,273.00 | 0.04% | 138,941 |
| Aug 7, 2026 | 1,266.50 | 1,274.15 | 1,266.50 | 1,272.50 | 1,272.50 | 0.51% | 169,195 |
| Aug 6, 2026 | 1,268.50 | 1,270.50 | 1,266.00 | 1,266.00 | 1,266.00 | -0.20% | 105,576 |
| Aug 5, 2026 | 1,273.00 | 1,275.00 | 1,268.50 | 1,268.50 | 1,268.50 | 0.59% | 192,086 |
| Aug 4, 2026 | 1,251.00 | 1,261.50 | 1,248.50 | 1,261.00 | 1,261.00 | 1.45% | 115,158 |
| Aug 3, 2026 | 1,237.50 | 1,243.00 | 1,237.50 | 1,243.00 | 1,243.00 | 1.47% | 94,590 |
| Jul 31, 2026 | 1,231.00 | 1,236.00 | 1,222.01 | 1,225.00 | 1,225.00 | 0.25% | 102,339 |
| Jul 30, 2026 | 1,212.50 | 1,225.00 | 1,212.50 | 1,222.00 | 1,222.00 | 0.37% | 182,801 |
| Jul 29, 2026 | 1,229.83 | 1,229.50 | 1,217.50 | 1,217.50 | 1,217.50 | -0.86% | 54,126 |
| Jul 28, 2026 | 1,221.00 | 1,228.00 | 1,220.50 | 1,228.00 | 1,228.00 | 0.57% | 68,283 |
| Jul 27, 2026 | 1,232.50 | 1,235.50 | 1,221.00 | 1,221.00 | 1,221.00 | -0.45% | 67,082 |
| Jul 24, 2026 | 1,220.50 | 1,227.75 | 1,219.50 | 1,226.50 | 1,226.50 | 0.70% | 59,896 |
| Jul 23, 2026 | 1,231.00 | 1,232.50 | 1,217.31 | 1,218.00 | 1,218.00 | -1.42% | 69,803 |
| Jul 22, 2026 | 1,231.00 | 1,235.50 | 1,230.00 | 1,235.50 | 1,235.50 | 0.20% | 243,312 |
| Jul 21, 2026 | 1,230.00 | 1,233.01 | 1,227.00 | 1,233.00 | 1,233.00 | 0.41% | 101,302 |
| Jul 20, 2026 | 1,225.50 | 1,232.00 | 1,225.00 | 1,228.00 | 1,228.00 | 0.12% | 159,952 |
| Jul 17, 2026 | 1,236.00 | 1,236.00 | 1,222.00 | 1,226.50 | 1,226.50 | -1.13% | 204,633 |
| Jul 16, 2026 | 1,241.50 | 1,241.50 | 1,235.50 | 1,240.50 | 1,240.50 | -0.04% | 81,040 |
| Jul 15, 2026 | 1,245.90 | 1,248.00 | 1,243.50 | 1,245.50 | 1,241.01 | 0.16% | 55,831 |