iShares Core MSCI World UCITS ETF (LON:SWDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
9,100.00
+51.00 (0.56%)
Aug 22, 2025, 7:13 PM BST

LON:SWDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20259,027.009,120.009,023.009,100.009,100.000.56%41,676
Aug 21, 20259,046.009,059.008,999.009,049.009,049.000.32%53,865
Aug 20, 20259,013.009,040.008,972.009,020.009,020.00-0.33%38,336
Aug 19, 20259,046.009,071.009,035.009,050.009,050.000.10%45,341
Aug 18, 20259,040.009,070.009,015.009,041.009,041.000.19%88,543
Aug 15, 20259,068.009,071.009,020.009,024.009,024.000.03%38,465
Aug 14, 20259,008.009,038.008,983.009,021.009,021.000.12%54,717
Aug 13, 20259,032.009,058.009,002.009,010.009,010.000.02%102,407
Aug 12, 20258,999.009,017.788,963.009,008.009,008.00-0.07%26,077
Aug 11, 20259,007.009,023.008,984.009,014.009,014.000.38%66,345
Aug 8, 20258,972.009,003.008,962.008,980.008,980.000.30%34,872
Aug 7, 20258,999.009,062.008,953.008,953.008,953.00-0.37%41,407
Aug 6, 20258,994.009,006.008,950.008,986.008,986.000.40%345,103
Aug 5, 20259,023.009,023.008,947.398,950.008,950.00-0.23%64,251
Aug 4, 20258,895.008,974.008,889.808,971.008,971.001.10%61,879
Aug 1, 20259,009.009,014.008,831.008,873.008,873.00-2.22%89,591
Jul 31, 20259,108.009,149.009,056.009,074.009,074.000.32%55,518
Jul 30, 20259,014.009,062.009,000.009,045.009,045.000.36%63,857
Jul 29, 20259,049.009,074.009,012.509,012.509,012.500.12%51,263
Jul 28, 20259,051.009,067.008,990.009,002.009,002.000.11%53,687
Jul 25, 20258,951.008,998.008,943.008,992.008,992.000.60%53,645
Jul 24, 20258,917.008,950.008,900.008,938.008,938.000.82%37,177
Jul 23, 20258,871.008,891.008,850.008,865.008,865.000.39%47,227
Jul 22, 20258,850.008,858.008,816.008,831.008,831.00-0.46%92,575
Jul 21, 20258,874.008,882.008,842.008,872.008,872.000.14%36,800
Jul 18, 20258,888.008,889.008,850.008,860.008,860.00-0.03%78,022
Jul 17, 20258,857.008,865.358,826.008,863.008,863.001.44%52,681
Jul 16, 20258,781.008,840.008,737.008,737.008,737.00-1.22%50,246
Jul 15, 20258,857.008,877.008,829.008,845.008,845.000.32%44,142
Jul 14, 20258,761.008,820.008,744.008,817.008,817.000.46%51,538
Jul 11, 20258,775.008,794.008,726.008,777.008,777.00-0.05%131,102
Jul 10, 20258,724.008,781.008,716.008,781.008,781.000.63%41,990
Jul 9, 20258,690.008,752.008,680.008,726.008,726.000.23%41,843
Jul 8, 20258,685.008,729.008,672.008,706.008,706.000.35%43,531
Jul 7, 20258,698.008,722.008,674.008,676.008,676.00-0.06%93,166
Jul 4, 20258,679.008,687.008,657.008,681.008,681.00-0.44%76,950
Jul 3, 20258,680.008,767.008,660.008,719.008,719.000.53%87,490
Jul 2, 20258,616.008,691.008,599.008,673.008,673.001.00%130,363
Jul 1, 20258,583.008,594.008,545.008,587.008,587.000.01%68,692
Jun 30, 20258,586.008,604.008,575.008,586.008,586.000.13%27,783
Jun 27, 20258,521.008,575.008,520.008,575.008,575.001.11%32,165
Jun 26, 20258,468.008,491.008,454.008,481.008,481.00-0.14%46,402
Jun 25, 20258,506.008,527.008,488.008,492.508,492.50-0.03%17,807
Jun 24, 20258,517.008,535.008,468.008,495.008,495.000.72%77,520
Jun 23, 20258,431.008,492.008,422.008,434.008,434.00-0.24%70,215
Jun 20, 20258,449.008,486.008,422.008,454.008,454.000.48%33,132
Jun 19, 20258,491.008,500.008,413.008,414.008,414.00-1.05%68,099
Jun 18, 20258,497.008,528.008,479.008,503.008,503.000.31%200,100
Jun 17, 20258,452.008,495.008,430.008,477.008,477.00-0.13%162,153
Jun 16, 20258,438.008,497.218,424.008,488.008,488.000.50%39,654