iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 8,873.00
-201.00 (-2.22%)
Aug 1, 2025, 7:14 PM BST
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,009.00 | 9,014.00 | 8,831.00 | 8,873.00 | 8,873.00 | -2.22% | 88,662 |
| Jul 31, 2025 | 9,108.00 | 9,149.00 | 9,056.00 | 9,074.00 | 9,074.00 | 0.32% | 55,518 |
| Jul 30, 2025 | 9,014.00 | 9,062.00 | 9,000.00 | 9,045.00 | 9,045.00 | 0.36% | 63,857 |
| Jul 29, 2025 | 9,049.00 | 9,074.00 | 9,012.50 | 9,012.50 | 9,012.50 | 0.12% | 51,263 |
| Jul 28, 2025 | 9,051.00 | 9,067.00 | 8,990.00 | 9,002.00 | 9,002.00 | 0.11% | 52,571 |
| Jul 25, 2025 | 8,951.00 | 8,998.00 | 8,943.00 | 8,992.00 | 8,992.00 | 0.60% | 53,645 |
| Jul 24, 2025 | 8,917.00 | 8,950.00 | 8,900.00 | 8,938.00 | 8,938.00 | 0.82% | 37,177 |
| Jul 23, 2025 | 8,871.00 | 8,891.00 | 8,850.00 | 8,865.00 | 8,865.00 | 0.39% | 47,227 |
| Jul 22, 2025 | 8,850.00 | 8,858.00 | 8,816.00 | 8,831.00 | 8,831.00 | -0.46% | 92,575 |
| Jul 21, 2025 | 8,874.00 | 8,882.00 | 8,842.00 | 8,872.00 | 8,872.00 | 0.14% | 36,800 |
| Jul 18, 2025 | 8,888.00 | 8,889.00 | 8,850.00 | 8,860.00 | 8,860.00 | -0.03% | 78,022 |
| Jul 17, 2025 | 8,857.00 | 8,865.35 | 8,826.00 | 8,863.00 | 8,863.00 | 1.44% | 52,681 |
| Jul 16, 2025 | 8,781.00 | 8,840.00 | 8,737.00 | 8,737.00 | 8,737.00 | -1.22% | 50,246 |
| Jul 15, 2025 | 8,857.00 | 8,877.00 | 8,829.00 | 8,845.00 | 8,845.00 | 0.32% | 44,142 |
| Jul 14, 2025 | 8,761.00 | 8,820.00 | 8,744.00 | 8,817.00 | 8,817.00 | 0.46% | 51,538 |
| Jul 11, 2025 | 8,775.00 | 8,794.00 | 8,726.00 | 8,777.00 | 8,777.00 | -0.05% | 131,102 |
| Jul 10, 2025 | 8,724.00 | 8,781.00 | 8,716.00 | 8,781.00 | 8,781.00 | 0.63% | 41,990 |
| Jul 9, 2025 | 8,690.00 | 8,752.00 | 8,680.00 | 8,726.00 | 8,726.00 | 0.23% | 41,843 |
| Jul 8, 2025 | 8,685.00 | 8,729.00 | 8,672.00 | 8,706.00 | 8,706.00 | 0.35% | 43,531 |
| Jul 7, 2025 | 8,698.00 | 8,722.00 | 8,674.00 | 8,676.00 | 8,676.00 | -0.06% | 93,166 |
| Jul 4, 2025 | 8,679.00 | 8,687.00 | 8,657.00 | 8,681.00 | 8,681.00 | -0.44% | 76,950 |
| Jul 3, 2025 | 8,680.00 | 8,767.00 | 8,660.00 | 8,719.00 | 8,719.00 | 0.53% | 87,490 |
| Jul 2, 2025 | 8,616.00 | 8,691.00 | 8,599.00 | 8,673.00 | 8,673.00 | 1.00% | 130,363 |
| Jul 1, 2025 | 8,583.00 | 8,594.00 | 8,545.00 | 8,587.00 | 8,587.00 | 0.01% | 68,692 |
| Jun 30, 2025 | 8,586.00 | 8,604.00 | 8,575.00 | 8,586.00 | 8,586.00 | 0.13% | 27,783 |
| Jun 27, 2025 | 8,521.00 | 8,575.00 | 8,520.00 | 8,575.00 | 8,575.00 | 1.11% | 32,165 |
| Jun 26, 2025 | 8,468.00 | 8,491.00 | 8,454.00 | 8,481.00 | 8,481.00 | -0.14% | 46,402 |
| Jun 25, 2025 | 8,506.00 | 8,527.00 | 8,488.00 | 8,492.50 | 8,492.50 | -0.03% | 17,807 |
| Jun 24, 2025 | 8,517.00 | 8,535.00 | 8,468.00 | 8,495.00 | 8,495.00 | 0.72% | 77,520 |
| Jun 23, 2025 | 8,431.00 | 8,492.00 | 8,422.00 | 8,434.00 | 8,434.00 | -0.24% | 70,215 |
| Jun 20, 2025 | 8,449.00 | 8,486.00 | 8,422.00 | 8,454.00 | 8,454.00 | 0.48% | 33,132 |
| Jun 19, 2025 | 8,491.00 | 8,500.00 | 8,413.00 | 8,414.00 | 8,414.00 | -1.05% | 68,099 |
| Jun 18, 2025 | 8,497.00 | 8,528.00 | 8,479.00 | 8,503.00 | 8,503.00 | 0.31% | 200,100 |
| Jun 17, 2025 | 8,452.00 | 8,495.00 | 8,430.00 | 8,477.00 | 8,477.00 | -0.13% | 162,153 |
| Jun 16, 2025 | 8,438.00 | 8,497.21 | 8,424.00 | 8,488.00 | 8,488.00 | 0.50% | 39,654 |
| Jun 13, 2025 | 8,418.00 | 8,472.00 | 8,400.00 | 8,446.00 | 8,446.00 | -0.44% | 64,710 |
| Jun 12, 2025 | 8,480.00 | 8,500.00 | 8,426.00 | 8,483.00 | 8,483.00 | -0.43% | 26,373 |
| Jun 11, 2025 | 8,535.00 | 8,700.00 | 8,500.00 | 8,520.00 | 8,520.00 | 0.32% | 43,446 |
| Jun 10, 2025 | 8,500.00 | 8,518.00 | 8,489.00 | 8,493.00 | 8,493.00 | 0.35% | 57,987 |
| Jun 9, 2025 | 8,454.00 | 8,483.00 | 8,446.00 | 8,463.00 | 8,463.00 | -0.04% | 33,963 |
| Jun 6, 2025 | 8,427.00 | 8,500.00 | 8,416.00 | 8,466.00 | 8,466.00 | 0.40% | 38,649 |
| Jun 5, 2025 | 8,424.00 | 8,446.00 | 8,375.00 | 8,432.00 | 8,432.00 | 0.07% | 38,367 |
| Jun 4, 2025 | 8,435.00 | 8,475.00 | 8,408.00 | 8,426.00 | 8,426.00 | 0.08% | 37,675 |
| Jun 3, 2025 | 8,375.00 | 8,420.00 | 8,352.00 | 8,419.00 | 8,419.00 | 1.01% | 29,619 |
| Jun 2, 2025 | 8,311.00 | 8,466.00 | 8,289.67 | 8,335.00 | 8,335.00 | -0.31% | 66,279 |
| May 30, 2025 | 8,369.00 | 8,391.00 | 8,310.00 | 8,361.00 | 8,361.00 | -0.02% | 33,442 |
| May 29, 2025 | 8,469.00 | 8,483.00 | 8,350.00 | 8,363.00 | 8,363.00 | -0.08% | 33,049 |
| May 28, 2025 | 8,376.00 | 8,416.00 | 8,350.00 | 8,370.00 | 8,370.00 | 0.13% | 31,560 |
| May 27, 2025 | 8,303.00 | 8,359.00 | 8,290.00 | 8,359.00 | 8,359.00 | 1.63% | 38,170 |
| May 23, 2025 | 8,315.00 | 8,326.00 | 8,120.00 | 8,225.00 | 8,225.00 | -1.17% | 95,415 |