iShares MSCI World UCITS ETF (LON:IWRD)
London · Delayed Price · Currency is GBP · Price in GBX 7,981.00
+32.00 (0.40%)
Sep 23, 2026, 10:28 AM GMT
LON:IWRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,970.00 | 7,981.00 | 7,968.00 | 7,981.00 | - | 0.40% | 273 |
| Sep 22, 2026 | 7,936.00 | 7,950.00 | 7,927.00 | 7,949.00 | 7,949.00 | 0.57% | 4,527 |
| Sep 21, 2026 | 7,858.00 | 7,904.00 | 7,858.00 | 7,904.00 | 7,904.00 | 1.23% | 3,618 |
| Sep 18, 2026 | 7,859.00 | 7,861.00 | 7,804.00 | 7,808.00 | 7,808.00 | -0.50% | 14,212 |
| Sep 17, 2026 | 7,799.00 | 7,847.00 | 7,801.00 | 7,847.00 | 7,847.00 | 0.92% | 14,979 |
| Sep 16, 2026 | 7,753.00 | 7,783.00 | 7,753.00 | 7,787.00 | 7,775.53 | 0.76% | 9,347 |
| Sep 15, 2026 | 7,749.00 | 7,766.00 | 7,718.00 | 7,728.00 | 7,716.61 | -0.59% | 4,958 |
| Sep 14, 2026 | 7,754.00 | 7,777.00 | 7,743.60 | 7,774.00 | 7,762.55 | -0.33% | 12,385 |
| Sep 11, 2026 | 7,760.00 | 7,813.00 | 7,758.89 | 7,800.00 | 7,788.51 | 0.80% | 9,059 |
| Sep 10, 2026 | 7,785.00 | 7,790.91 | 7,727.00 | 7,738.00 | 7,726.60 | -0.39% | 11,996 |
| Sep 9, 2026 | 7,814.00 | 7,818.00 | 7,761.35 | 7,768.00 | 7,756.55 | -0.85% | 23,758 |
| Sep 8, 2026 | 7,844.00 | 7,849.00 | 7,824.77 | 7,834.50 | 7,822.96 | -0.16% | 12,631 |
| Sep 7, 2026 | 7,867.00 | 7,873.00 | 7,847.00 | 7,847.00 | 7,835.44 | -0.24% | 10,704 |
| Sep 4, 2026 | 7,885.00 | 7,896.00 | 7,863.00 | 7,866.00 | 7,854.41 | -0.19% | 28,190 |
| Sep 3, 2026 | 7,829.00 | 7,881.00 | 7,824.00 | 7,881.00 | 7,869.39 | 0.79% | 11,099 |
| Sep 2, 2026 | 7,782.00 | 7,819.00 | 7,754.00 | 7,819.00 | 7,807.48 | 0.42% | 7,298 |
| Sep 1, 2026 | 7,825.00 | 7,841.00 | 7,762.00 | 7,786.00 | 7,774.53 | -1.11% | 14,129 |
| Aug 28, 2026 | 7,845.00 | 7,883.00 | 7,837.00 | 7,873.00 | 7,861.40 | 0.60% | 17,745 |
| Aug 27, 2026 | 7,821.00 | 7,832.00 | 7,804.60 | 7,826.00 | 7,814.47 | 0.41% | 5,694 |
| Aug 26, 2026 | 7,776.00 | 7,808.00 | 7,772.00 | 7,794.00 | 7,782.52 | 0.28% | 12,678 |
| Aug 25, 2026 | 7,774.00 | 7,790.00 | 7,761.46 | 7,772.00 | 7,760.55 | 0.30% | 16,890 |
| Aug 24, 2026 | 7,754.00 | 7,769.35 | 7,732.00 | 7,749.00 | 7,737.58 | -0.32% | 47,644 |
| Aug 21, 2026 | 7,741.00 | 7,776.00 | 7,737.00 | 7,774.00 | 7,762.55 | 0.19% | 2,672 |
| Aug 20, 2026 | 7,811.00 | 7,813.00 | 7,746.00 | 7,759.00 | 7,747.57 | -0.65% | 11,511 |
| Aug 19, 2026 | 7,809.00 | 7,828.00 | 7,793.00 | 7,810.00 | 7,798.49 | -0.10% | 12,816 |
| Aug 18, 2026 | 7,864.00 | 7,865.00 | 7,818.00 | 7,818.00 | 7,806.48 | -1.03% | 21,497 |
| Aug 17, 2026 | 7,922.00 | 7,926.00 | 7,899.00 | 7,899.00 | 7,887.36 | -0.10% | 8,411 |
| Aug 14, 2026 | 7,952.00 | 7,953.00 | 7,907.00 | 7,907.00 | 7,895.35 | -0.35% | 3,932 |
| Aug 13, 2026 | 7,930.00 | 7,964.55 | 7,924.00 | 7,935.00 | 7,923.31 | 0.48% | 12,030 |
| Aug 12, 2026 | 7,895.00 | 7,910.00 | 7,889.44 | 7,897.00 | 7,885.36 | 0.08% | 4,422 |
| Aug 11, 2026 | 7,896.00 | 7,921.00 | 7,891.00 | 7,891.00 | 7,879.37 | -0.05% | 17,641 |
| Aug 10, 2026 | 7,914.00 | 7,925.00 | 7,895.00 | 7,895.00 | 7,883.37 | -0.23% | 7,140 |
| Aug 7, 2026 | 7,887.00 | 7,918.00 | 7,886.00 | 7,913.00 | 7,901.34 | 0.39% | 8,506 |
| Aug 6, 2026 | 7,894.00 | 7,909.19 | 7,881.65 | 7,882.00 | 7,870.39 | -0.20% | 9,072 |
| Aug 5, 2026 | 7,918.00 | 7,929.36 | 7,893.97 | 7,898.00 | 7,886.36 | 0.47% | 7,814 |
| Aug 4, 2026 | 7,799.00 | 7,863.00 | 7,777.63 | 7,861.00 | 7,849.42 | 1.29% | 7,185 |
| Aug 3, 2026 | 7,710.00 | 7,761.00 | 7,698.00 | 7,761.00 | 7,749.56 | 1.85% | 28,478 |
| Jul 31, 2026 | 7,667.00 | 7,691.45 | 7,612.00 | 7,620.00 | 7,608.77 | 0.17% | 10,367 |
| Jul 30, 2026 | 7,589.00 | 7,637.00 | 7,586.00 | 7,607.00 | 7,595.79 | -0.52% | 21,869 |
| Jul 29, 2026 | 7,714.00 | 7,716.12 | 7,639.00 | 7,647.00 | 7,635.73 | -0.60% | 13,196 |
| Jul 28, 2026 | 7,662.00 | 7,699.00 | 7,648.00 | 7,693.00 | 7,681.66 | 0.40% | 15,349 |
| Jul 27, 2026 | 7,710.00 | 7,737.14 | 7,662.00 | 7,662.00 | 7,650.71 | -0.14% | 16,811 |
| Jul 24, 2026 | 7,639.00 | 7,674.59 | 7,637.60 | 7,673.00 | 7,661.69 | 0.50% | 6,799 |
| Jul 23, 2026 | 7,684.00 | 7,694.00 | 7,631.00 | 7,635.00 | 7,623.75 | -1.09% | 5,522 |
| Jul 22, 2026 | 7,682.00 | 7,721.00 | 7,678.00 | 7,719.50 | 7,708.13 | 0.25% | 18,923 |
| Jul 21, 2026 | 7,642.00 | 7,700.00 | 7,626.00 | 7,700.00 | 7,688.65 | 0.65% | 27,753 |
| Jul 20, 2026 | 7,611.00 | 7,651.00 | 7,601.00 | 7,650.00 | 7,638.73 | 0.29% | 3,014 |
| Jul 17, 2026 | 7,602.00 | 7,644.00 | 7,587.00 | 7,628.00 | 7,616.76 | -0.81% | 21,596 |
| Jul 16, 2026 | 7,673.00 | 7,687.00 | 7,644.00 | 7,690.00 | 7,678.67 | - | 1,320 |
| Jul 15, 2026 | 7,732.00 | 7,748.00 | 7,683.00 | 7,690.00 | 7,678.67 | -0.57% | 79,967 |