iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 9,630.00
+17.00 (0.18%)
Apr 2, 2026, 7:11 PM GMT
LON:SWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9,516.00 | 9,650.00 | 9,490.00 | 9,630.00 | 9,630.00 | 0.18% | 61,226 |
| Apr 1, 2026 | 9,611.00 | 9,650.00 | 9,566.00 | 9,613.00 | 9,613.00 | 1.95% | 80,036 |
| Mar 31, 2026 | 9,361.00 | 9,444.00 | 9,350.00 | 9,429.00 | 9,429.00 | 0.46% | 96,933 |
| Mar 30, 2026 | 9,313.00 | 9,397.00 | 9,301.00 | 9,386.00 | 9,386.00 | 0.73% | 95,677 |
| Mar 27, 2026 | 9,426.00 | 9,426.97 | 9,300.00 | 9,318.00 | 9,318.00 | -1.14% | 281,775 |
| Mar 26, 2026 | 9,492.00 | 9,505.00 | 9,422.00 | 9,425.00 | 9,425.00 | -1.06% | 45,218 |
| Mar 25, 2026 | 9,510.00 | 9,552.00 | 9,478.00 | 9,526.00 | 9,526.00 | 0.77% | 142,725 |
| Mar 24, 2026 | 9,442.00 | 9,478.00 | 9,375.00 | 9,453.00 | 9,453.00 | 0.13% | 51,137 |
| Mar 23, 2026 | 9,304.00 | 9,607.00 | 9,290.00 | 9,441.00 | 9,441.00 | 0.05% | 134,210 |
| Mar 20, 2026 | 9,496.00 | 9,508.00 | 9,422.00 | 9,436.00 | 9,436.00 | -0.47% | 66,299 |
| Mar 19, 2026 | 9,586.00 | 9,599.00 | 9,474.00 | 9,481.00 | 9,481.00 | -1.74% | 86,367 |
| Mar 18, 2026 | 9,751.00 | 9,762.00 | 9,647.24 | 9,649.00 | 9,649.00 | -0.66% | 55,349 |
| Mar 17, 2026 | 9,665.00 | 9,754.00 | 9,648.00 | 9,713.00 | 9,713.00 | 0.27% | 60,091 |
| Mar 16, 2026 | 9,676.00 | 9,734.00 | 9,645.00 | 9,687.00 | 9,687.00 | 0.19% | 59,822 |
| Mar 13, 2026 | 9,635.00 | 9,800.00 | 9,613.00 | 9,669.00 | 9,669.00 | 0.02% | 215,197 |
| Mar 12, 2026 | 9,691.00 | 9,717.00 | 9,634.00 | 9,667.00 | 9,667.00 | -0.51% | 55,579 |
| Mar 11, 2026 | 9,739.00 | 9,749.00 | 9,692.00 | 9,717.00 | 9,717.00 | -0.64% | 53,384 |
| Mar 10, 2026 | 9,754.00 | 9,788.00 | 9,700.00 | 9,780.00 | 9,780.00 | 1.40% | 82,765 |
| Mar 9, 2026 | 9,609.00 | 9,657.00 | 9,546.10 | 9,645.00 | 9,645.00 | -0.60% | 159,914 |
| Mar 6, 2026 | 9,858.00 | 9,858.00 | 9,671.00 | 9,703.00 | 9,703.00 | -1.42% | 105,117 |
| Mar 5, 2026 | 9,907.00 | 9,943.00 | 9,832.00 | 9,843.00 | 9,843.00 | -0.69% | 86,483 |
| Mar 4, 2026 | 9,806.00 | 9,931.00 | 9,797.00 | 9,911.00 | 9,911.00 | 1.11% | 410,690 |
| Mar 3, 2026 | 9,881.00 | 9,889.00 | 9,730.00 | 9,802.00 | 9,802.00 | -1.46% | 99,326 |
| Mar 2, 2026 | 9,885.00 | 9,974.00 | 9,861.00 | 9,947.00 | 9,947.00 | -0.24% | 124,567 |
| Feb 27, 2026 | 9,984.00 | 9,992.00 | 9,926.00 | 9,971.00 | 9,971.00 | 0.20% | 56,894 |
| Feb 26, 2026 | 9,967.00 | 9,995.00 | 9,897.00 | 9,951.00 | 9,951.00 | -0.10% | 50,941 |
| Feb 25, 2026 | 9,910.00 | 9,973.00 | 9,908.00 | 9,961.00 | 9,961.00 | 0.83% | 44,621 |
| Feb 24, 2026 | 9,889.00 | 9,907.00 | 9,843.00 | 9,879.00 | 9,879.00 | 0.14% | 101,192 |
| Feb 23, 2026 | 9,891.00 | 9,951.00 | 9,844.30 | 9,865.00 | 9,865.00 | -0.64% | 74,561 |
| Feb 20, 2026 | 9,936.00 | 9,946.00 | 9,870.00 | 9,929.00 | 9,929.00 | 0.11% | 42,162 |
| Feb 19, 2026 | 9,918.00 | 9,929.00 | 9,870.00 | 9,918.00 | 9,918.00 | 0.18% | 71,225 |
| Feb 18, 2026 | 9,834.00 | 9,913.00 | 9,830.00 | 9,900.00 | 9,900.00 | 0.85% | 50,316 |
| Feb 17, 2026 | 9,764.00 | 9,835.00 | 9,733.00 | 9,817.00 | 9,817.00 | 0.78% | 87,286 |
| Feb 16, 2026 | 9,759.00 | 9,778.00 | 9,730.00 | 9,741.00 | 9,741.00 | -0.35% | 44,435 |
| Feb 13, 2026 | 9,747.00 | 9,790.00 | 9,702.00 | 9,775.00 | 9,775.00 | -0.11% | 284,202 |
| Feb 12, 2026 | 9,917.00 | 9,923.00 | 9,775.00 | 9,786.00 | 9,786.00 | -0.84% | 48,885 |
| Feb 11, 2026 | 9,884.00 | 9,932.00 | 9,815.00 | 9,869.00 | 9,869.00 | -0.11% | 94,023 |
| Feb 10, 2026 | 9,862.00 | 9,907.00 | 9,840.00 | 9,880.00 | 9,880.00 | 0.25% | 52,894 |
| Feb 9, 2026 | 9,841.00 | 9,857.00 | 9,789.00 | 9,855.00 | 9,855.00 | 0.78% | 85,175 |
| Feb 6, 2026 | 9,660.00 | 9,779.00 | 9,642.00 | 9,779.00 | 9,779.00 | 0.72% | 76,149 |
| Feb 5, 2026 | 9,746.00 | 9,793.00 | 9,670.00 | 9,709.00 | 9,709.00 | -0.25% | 162,095 |
| Feb 4, 2026 | 9,740.00 | 9,765.00 | 9,704.00 | 9,733.00 | 9,733.00 | -0.06% | 84,155 |
| Feb 3, 2026 | 9,820.00 | 9,838.00 | 9,737.00 | 9,739.00 | 9,739.00 | -0.68% | 55,453 |
| Feb 2, 2026 | 9,645.00 | 9,813.56 | 9,641.11 | 9,806.00 | 9,806.00 | 0.95% | 85,799 |
| Jan 30, 2026 | 9,654.00 | 9,747.00 | 9,647.00 | 9,714.00 | 9,714.00 | 0.69% | 124,729 |
| Jan 29, 2026 | 9,735.00 | 9,756.00 | 9,621.40 | 9,647.00 | 9,647.00 | -0.83% | 98,011 |
| Jan 28, 2026 | 9,768.00 | 9,777.00 | 9,724.00 | 9,728.00 | 9,728.00 | -0.32% | 105,899 |
| Jan 27, 2026 | 9,790.00 | 9,795.00 | 9,726.00 | 9,759.00 | 9,759.00 | 0.12% | 42,763 |
| Jan 26, 2026 | 9,736.00 | 9,763.00 | 9,692.00 | 9,747.00 | 9,747.00 | -0.25% | 83,593 |
| Jan 23, 2026 | 9,837.00 | 9,842.00 | 9,766.00 | 9,771.00 | 9,771.00 | -0.67% | 61,148 |