iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 9,380.00
+42.00 (0.45%)
Sep 29, 2025, 7:11 PM BST
LON:SWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9,378.00 | 9,404.00 | 9,369.00 | 9,380.00 | 9,380.00 | 0.45% | 62,929 |
| 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 |
| Aug 22, 2025 | 9,027.00 | 9,120.00 | 9,023.00 | 9,100.00 | 9,100.00 | 0.56% | 42,045 |
| Aug 21, 2025 | 9,046.00 | 9,059.00 | 8,999.00 | 9,049.00 | 9,049.00 | 0.32% | 53,865 |
| Aug 20, 2025 | 9,013.00 | 9,040.00 | 8,972.00 | 9,020.00 | 9,020.00 | -0.33% | 38,695 |
| Aug 19, 2025 | 9,046.00 | 9,071.00 | 9,035.00 | 9,050.00 | 9,050.00 | 0.10% | 45,341 |
| Aug 18, 2025 | 9,040.00 | 9,070.00 | 9,015.00 | 9,041.00 | 9,041.00 | 0.19% | 88,543 |
| Aug 15, 2025 | 9,068.00 | 9,071.00 | 9,020.00 | 9,024.00 | 9,024.00 | 0.03% | 38,465 |
| Aug 14, 2025 | 9,008.00 | 9,038.00 | 8,983.00 | 9,021.00 | 9,021.00 | 0.12% | 54,717 |
| Aug 13, 2025 | 9,032.00 | 9,058.00 | 9,002.00 | 9,010.00 | 9,010.00 | 0.02% | 102,407 |
| Aug 12, 2025 | 8,999.00 | 9,017.78 | 8,963.00 | 9,008.00 | 9,008.00 | -0.07% | 26,077 |
| Aug 11, 2025 | 9,007.00 | 9,023.00 | 8,984.00 | 9,014.00 | 9,014.00 | 0.38% | 66,345 |
| Aug 8, 2025 | 8,972.00 | 9,003.00 | 8,962.00 | 8,980.00 | 8,980.00 | 0.30% | 34,872 |
| Aug 7, 2025 | 8,999.00 | 9,062.00 | 8,953.00 | 8,953.00 | 8,953.00 | -0.37% | 41,407 |
| Aug 6, 2025 | 8,994.00 | 9,006.00 | 8,950.00 | 8,986.00 | 8,986.00 | 0.40% | 345,103 |
| Aug 5, 2025 | 9,023.00 | 9,023.00 | 8,947.39 | 8,950.00 | 8,950.00 | -0.23% | 64,251 |
| Aug 4, 2025 | 8,895.00 | 8,974.00 | 8,889.80 | 8,971.00 | 8,971.00 | 1.10% | 61,879 |
| Aug 1, 2025 | 9,009.00 | 9,014.00 | 8,831.00 | 8,873.00 | 8,873.00 | -2.22% | 89,591 |
| 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% | 53,687 |
| 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 |