iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 9,819.00
+1.00 (0.01%)
Nov 3, 2025, 7:13 PM BST
LON:SWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9,827.00 | 9,875.00 | 9,802.00 | 9,819.00 | 9,819.00 | 0.01% | 65,687 |
| Oct 31, 2025 | 9,861.00 | 9,893.00 | 9,803.00 | 9,818.00 | 9,818.00 | -0.25% | 49,488 |
| Oct 30, 2025 | 9,849.89 | 9,862.00 | 9,804.00 | 9,843.00 | 9,843.00 | -0.03% | 88,895 |
| Oct 29, 2025 | 9,854.00 | 9,876.00 | 9,829.00 | 9,846.00 | 9,846.00 | 0.51% | 62,091 |
| Oct 28, 2025 | 9,732.00 | 9,811.00 | 9,727.00 | 9,796.00 | 9,796.00 | 0.78% | 62,323 |
| Oct 27, 2025 | 9,724.00 | 9,734.20 | 9,696.00 | 9,720.00 | 9,720.00 | 0.49% | 62,649 |
| Oct 24, 2025 | 9,603.00 | 9,679.00 | 9,595.00 | 9,673.00 | 9,673.00 | 1.14% | 137,808 |
| Oct 23, 2025 | 9,528.00 | 9,570.00 | 9,500.00 | 9,564.00 | 9,564.00 | 0.69% | 128,059 |
| Oct 22, 2025 | 9,581.00 | 9,592.00 | 9,496.00 | 9,498.00 | 9,498.00 | -0.40% | 98,144 |
| Oct 21, 2025 | 9,527.00 | 9,553.00 | 9,514.00 | 9,536.00 | 9,536.00 | 0.25% | 75,711 |
| Oct 20, 2025 | 9,461.00 | 9,527.00 | 9,438.30 | 9,512.00 | 9,512.00 | 1.52% | 102,780 |
| Oct 17, 2025 | 9,297.00 | 9,427.00 | 9,250.00 | 9,370.00 | 9,370.00 | -0.82% | 187,447 |
| Oct 16, 2025 | 9,463.00 | 9,473.00 | 9,436.90 | 9,447.50 | 9,447.50 | -0.16% | 82,360 |
| Oct 15, 2025 | 9,471.00 | 9,528.00 | 9,463.00 | 9,463.00 | 9,463.00 | 0.26% | 94,526 |
| Oct 14, 2025 | 9,407.00 | 9,443.70 | 9,350.00 | 9,438.00 | 9,438.00 | 0.03% | 111,138 |
| Oct 13, 2025 | 9,420.00 | 9,454.00 | 9,377.00 | 9,435.00 | 9,435.00 | 0.38% | 240,104 |
| Oct 10, 2025 | 9,573.00 | 9,615.00 | 9,399.00 | 9,399.00 | 9,399.00 | -1.73% | 52,411 |
| Oct 9, 2025 | 9,565.00 | 9,580.00 | 9,545.00 | 9,564.00 | 9,564.00 | 0.36% | 68,159 |
| Oct 8, 2025 | 9,491.00 | 9,533.00 | 9,485.00 | 9,530.00 | 9,530.00 | 0.63% | 56,450 |
| Oct 7, 2025 | 9,490.00 | 9,540.00 | 9,468.00 | 9,470.00 | 9,470.00 | -0.21% | 63,981 |
| Oct 6, 2025 | 9,506.00 | 9,526.00 | 9,470.00 | 9,490.00 | 9,490.00 | 0.04% | 127,795 |
| Oct 3, 2025 | 9,497.00 | 9,502.00 | 9,467.00 | 9,486.00 | 9,486.00 | 0.36% | 66,458 |
| Oct 2, 2025 | 9,427.00 | 9,474.00 | 9,424.00 | 9,452.00 | 9,452.00 | 0.59% | 69,146 |
| Oct 1, 2025 | 9,328.00 | 9,398.00 | 9,322.00 | 9,397.00 | 9,397.00 | 0.47% | 98,063 |
| Sep 30, 2025 | 9,367.00 | 9,383.00 | 9,343.00 | 9,353.00 | 9,353.00 | -0.29% | 62,233 |
| Sep 29, 2025 | 9,378.00 | 9,404.00 | 9,369.00 | 9,380.00 | 9,380.00 | 0.45% | 63,412 |
| Sep 26, 2025 | 9,354.00 | 9,382.00 | 9,325.00 | 9,338.00 | 9,338.00 | -0.22% | 110,623 |
| Sep 25, 2025 | 9,323.00 | 9,361.00 | 9,294.00 | 9,359.00 | 9,359.00 | 0.10% | 193,480 |
| Sep 24, 2025 | 9,349.00 | 9,384.00 | 9,335.58 | 9,350.00 | 9,350.00 | -0.12% | 34,802 |
| Sep 23, 2025 | 9,365.00 | 9,391.00 | 9,355.00 | 9,361.00 | 9,361.00 | 0.17% | 148,042 |
| Sep 22, 2025 | 9,339.00 | 9,354.00 | 9,310.00 | 9,345.00 | 9,345.00 | 0.31% | 39,250 |
| Sep 19, 2025 | 9,286.00 | 9,338.02 | 9,286.00 | 9,316.00 | 9,316.00 | 0.30% | 36,014 |
| Sep 18, 2025 | 9,233.00 | 9,296.00 | 9,201.00 | 9,288.00 | 9,288.00 | 1.35% | 54,176 |
| Sep 17, 2025 | 9,190.00 | 9,197.00 | 9,158.00 | 9,164.00 | 9,164.00 | -0.13% | 44,087 |
| Sep 16, 2025 | 9,218.00 | 9,231.00 | 9,167.00 | 9,176.00 | 9,176.00 | -0.53% | 38,371 |
| Sep 15, 2025 | 9,220.00 | 9,236.55 | 9,190.00 | 9,225.00 | 9,225.00 | 0.20% | 45,220 |
| Sep 12, 2025 | 9,214.00 | 9,223.00 | 9,199.71 | 9,207.00 | 9,207.00 | - | 58,321 |
| Sep 11, 2025 | 9,178.00 | 9,207.00 | 9,160.00 | 9,207.00 | 9,207.00 | 0.64% | 36,982 |
| Sep 10, 2025 | 9,164.00 | 9,183.00 | 9,146.00 | 9,148.00 | 9,148.00 | 0.36% | 139,523 |
| Sep 9, 2025 | 9,115.00 | 9,122.00 | 9,092.00 | 9,115.00 | 9,115.00 | -0.11% | 31,950 |
| Sep 8, 2025 | 9,119.00 | 9,134.83 | 9,100.00 | 9,125.00 | 9,125.00 | 0.58% | 105,247 |
| Sep 5, 2025 | 9,171.00 | 9,174.00 | 9,042.98 | 9,072.00 | 9,072.00 | -0.58% | 51,543 |
| Sep 4, 2025 | 9,093.00 | 9,129.00 | 9,088.00 | 9,125.00 | 9,125.00 | 0.67% | 31,089 |
| Sep 3, 2025 | 9,083.00 | 9,106.00 | 9,062.00 | 9,064.00 | 9,064.00 | 0.38% | 47,457 |
| Sep 2, 2025 | 9,058.00 | 9,099.00 | 9,011.00 | 9,030.00 | 9,030.00 | -0.33% | 167,749 |
| Sep 1, 2025 | 9,061.00 | 9,077.00 | 9,046.00 | 9,060.00 | 9,060.00 | 0.04% | 57,699 |
| Aug 29, 2025 | 9,118.00 | 9,133.00 | 9,053.00 | 9,056.00 | 9,056.00 | -0.35% | 76,774 |
| Aug 28, 2025 | 9,104.00 | 9,128.00 | 9,082.00 | 9,088.00 | 9,088.00 | -0.16% | 479,959 |
| Aug 27, 2025 | 9,099.00 | 9,125.00 | 9,094.00 | 9,103.00 | 9,103.00 | 0.49% | 35,159 |
| Aug 26, 2025 | 9,063.00 | 9,098.00 | 9,043.00 | 9,059.00 | 9,059.00 | -0.45% | 150,247 |