iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 10,803
+188 (1.77%)
Aug 3, 2026, 4:35 PM GMT
LON:SWDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 10,740.00 | 10,810.00 | 10,720.00 | 10,803.00 | 10,803.00 | 1.77% | 48,066 |
| Jul 31, 2026 | 10,678.00 | 10,717.00 | 10,602.00 | 10,615.00 | 10,615.00 | 0.24% | 40,144 |
| Jul 30, 2026 | 10,573.00 | 10,646.00 | 10,560.00 | 10,590.00 | 10,590.00 | -0.53% | 35,462 |
| Jul 29, 2026 | 10,746.00 | 10,751.00 | 10,626.00 | 10,646.00 | 10,646.00 | -0.72% | 36,069 |
| Jul 28, 2026 | 10,672.00 | 10,727.00 | 10,648.90 | 10,723.00 | 10,723.00 | 0.56% | 38,304 |
| Jul 27, 2026 | 10,738.00 | 10,780.00 | 10,660.00 | 10,663.00 | 10,663.00 | -0.28% | 89,892 |
| Jul 24, 2026 | 10,638.00 | 10,700.00 | 10,638.00 | 10,693.00 | 10,693.00 | 0.57% | 40,282 |
| Jul 23, 2026 | 10,713.00 | 10,715.00 | 10,620.00 | 10,632.00 | 10,632.00 | -1.09% | 31,878 |
| Jul 22, 2026 | 10,695.00 | 10,751.00 | 10,688.00 | 10,749.00 | 10,749.00 | 0.21% | 66,776 |
| Jul 21, 2026 | 10,642.00 | 10,726.00 | 10,629.00 | 10,726.00 | 10,726.00 | 0.72% | 66,319 |
| Jul 20, 2026 | 10,598.00 | 10,664.00 | 10,590.00 | 10,649.00 | 10,649.00 | 0.25% | 43,200 |
| Jul 17, 2026 | 10,590.00 | 10,644.00 | 10,570.00 | 10,622.00 | 10,622.00 | -0.87% | 39,727 |
| Jul 16, 2026 | 10,682.00 | 10,716.00 | 10,650.00 | 10,715.00 | 10,715.00 | 0.06% | 45,328 |
| Jul 15, 2026 | 10,771.00 | 10,791.00 | 10,706.00 | 10,709.00 | 10,709.00 | -0.55% | 40,518 |
| Jul 14, 2026 | 10,726.00 | 10,774.00 | 10,697.00 | 10,768.00 | 10,768.00 | 0.04% | 43,615 |
| Jul 13, 2026 | 10,738.00 | 10,777.00 | 10,735.00 | 10,764.00 | 10,764.00 | 0.14% | 31,901 |
| Jul 10, 2026 | 10,715.00 | 10,763.00 | 10,711.00 | 10,749.00 | 10,749.00 | 0.21% | 40,939 |
| Jul 9, 2026 | 10,674.00 | 10,726.00 | 10,659.00 | 10,726.00 | 10,726.00 | 1.03% | 37,498 |
| Jul 8, 2026 | 10,715.00 | 10,719.76 | 10,602.00 | 10,617.00 | 10,617.00 | -0.88% | 43,689 |
| Jul 7, 2026 | 10,762.00 | 10,782.00 | 10,711.00 | 10,711.00 | 10,711.00 | -0.81% | 65,569 |
| Jul 6, 2026 | 10,788.00 | 10,805.00 | 10,760.00 | 10,798.00 | 10,798.00 | 0.26% | 73,688 |
| Jul 3, 2026 | 10,765.00 | 10,781.00 | 10,742.00 | 10,770.00 | 10,770.00 | 0.48% | 47,955 |
| Jul 2, 2026 | 10,719.00 | 10,793.00 | 10,687.00 | 10,719.00 | 10,719.00 | -0.71% | 45,312 |
| Jul 1, 2026 | 10,768.00 | 10,796.00 | 10,741.00 | 10,796.00 | 10,796.00 | 0.25% | 60,761 |
| Jun 30, 2026 | 10,744.00 | 10,794.00 | 10,735.00 | 10,769.00 | 10,769.00 | 0.84% | 78,323 |
| Jun 29, 2026 | 10,672.00 | 10,715.00 | 10,623.00 | 10,679.00 | 10,679.00 | 0.02% | 50,451 |
| Jun 26, 2026 | 10,653.00 | 10,681.00 | 10,580.00 | 10,677.00 | 10,677.00 | -0.13% | 123,005 |
| Jun 25, 2026 | 10,751.00 | 10,770.00 | 10,650.00 | 10,691.00 | 10,691.00 | -0.61% | 57,526 |
| Jun 24, 2026 | 10,699.00 | 10,771.00 | 10,685.00 | 10,757.00 | 10,757.00 | 0.61% | 260,564 |
| Jun 23, 2026 | 10,661.00 | 10,729.00 | 10,632.00 | 10,692.00 | 10,692.00 | -0.90% | 51,428 |
| Jun 22, 2026 | 10,835.00 | 10,859.00 | 10,780.00 | 10,789.00 | 10,789.00 | -0.31% | 39,955 |
| Jun 19, 2026 | 10,816.00 | 10,840.00 | 10,782.00 | 10,823.00 | 10,823.00 | 0.13% | 38,379 |
| Jun 18, 2026 | 10,767.00 | 10,841.00 | 10,760.00 | 10,809.00 | 10,809.00 | 0.60% | 45,376 |
| Jun 17, 2026 | 10,738.00 | 10,751.00 | 10,714.00 | 10,745.00 | 10,745.00 | 0.14% | 35,791 |
| Jun 16, 2026 | 10,753.00 | 10,766.00 | 10,724.00 | 10,730.00 | 10,730.00 | -0.01% | 51,990 |
| Jun 15, 2026 | 10,703.00 | 10,731.00 | 10,698.51 | 10,731.00 | 10,731.00 | 1.23% | 87,271 |
| Jun 12, 2026 | 10,518.00 | 10,615.00 | 10,502.00 | 10,601.00 | 10,601.00 | 1.55% | 134,757 |
| Jun 11, 2026 | 10,416.00 | 10,476.00 | 10,408.00 | 10,439.00 | 10,439.00 | 0.23% | 82,066 |
| Jun 10, 2026 | 10,477.00 | 10,497.00 | 10,377.00 | 10,415.00 | 10,415.00 | -0.19% | 78,087 |
| Jun 9, 2026 | 10,585.00 | 10,624.00 | 10,430.00 | 10,435.00 | 10,435.00 | -1.64% | 71,128 |
| Jun 8, 2026 | 10,556.00 | 10,639.00 | 10,545.00 | 10,609.00 | 10,609.00 | -0.34% | 71,085 |
| Jun 5, 2026 | 10,680.00 | 10,696.00 | 10,643.00 | 10,645.00 | 10,645.00 | -0.72% | 51,247 |
| Jun 4, 2026 | 10,674.00 | 10,722.00 | 10,628.00 | 10,722.00 | 10,722.00 | 0.15% | 52,136 |
| Jun 3, 2026 | 10,754.00 | 10,762.00 | 10,706.00 | 10,706.00 | 10,706.00 | -0.25% | 38,813 |
| Jun 2, 2026 | 10,695.00 | 10,738.00 | 10,680.00 | 10,733.00 | 10,733.00 | 0.36% | 58,846 |
| Jun 1, 2026 | 10,714.00 | 10,728.00 | 10,672.00 | 10,695.00 | 10,695.00 | 0.03% | 77,361 |
| May 29, 2026 | 10,714.00 | 10,738.00 | 10,680.00 | 10,692.00 | 10,692.00 | 0.10% | 70,037 |
| May 28, 2026 | 10,649.00 | 10,696.00 | 10,626.00 | 10,681.00 | 10,681.00 | 0.36% | 222,601 |
| May 27, 2026 | 10,645.00 | 10,690.00 | 10,625.00 | 10,643.00 | 10,643.00 | - | 250,264 |
| May 26, 2026 | 10,643.00 | 10,667.00 | 10,621.00 | 10,643.00 | 10,643.00 | 0.39% | 111,788 |