iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 10,727
-4 (-0.04%)
Jun 16, 2026, 4:00 PM GMT
LON:SWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 10,753.00 | 10,757.00 | 10,745.00 | 10,753.00 | - | 0.21% | 6,678 |
| 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 |
| May 22, 2026 | 10,587.00 | 10,617.00 | 10,561.00 | 10,602.00 | 10,602.00 | 0.89% | 54,620 |
| May 21, 2026 | 10,500.00 | 10,535.00 | 10,478.00 | 10,508.00 | 10,508.00 | 0.17% | 48,345 |
| May 20, 2026 | 10,418.00 | 10,509.00 | 10,433.00 | 10,490.00 | 10,490.00 | 0.69% | 74,869 |
| May 19, 2026 | 10,473.00 | 10,508.00 | 10,414.39 | 10,418.00 | 10,418.00 | -0.42% | 55,475 |
| May 18, 2026 | 10,460.00 | 10,523.00 | 10,450.00 | 10,462.00 | 10,462.00 | -0.93% | 71,987 |
| May 15, 2026 | 10,586.00 | 10,592.00 | 10,505.00 | 10,560.00 | 10,560.00 | -0.09% | 56,301 |
| May 14, 2026 | 10,477.00 | 10,571.00 | 10,470.00 | 10,569.00 | 10,569.00 | 1.31% | 40,627 |
| May 13, 2026 | 10,422.00 | 10,445.00 | 10,389.00 | 10,432.00 | 10,432.00 | 0.95% | 66,665 |
| May 12, 2026 | 10,361.00 | 10,399.00 | 10,334.00 | 10,334.00 | 10,334.00 | -0.15% | 58,939 |
| May 11, 2026 | 10,340.00 | 10,365.00 | 10,322.00 | 10,350.00 | 10,350.00 | 0.23% | 57,401 |
| May 8, 2026 | 10,328.00 | 10,349.00 | 10,300.00 | 10,326.00 | 10,326.00 | -0.12% | 74,228 |
| May 7, 2026 | 10,376.00 | 10,400.00 | 10,325.00 | 10,338.00 | 10,338.00 | 0.04% | 53,589 |
| May 6, 2026 | 10,245.00 | 10,343.00 | 10,244.00 | 10,334.00 | 10,334.00 | 1.31% | 61,733 |
| May 5, 2026 | 10,178.00 | 10,208.00 | 10,169.00 | 10,200.00 | 10,200.00 | 0.19% | 71,903 |
| May 1, 2026 | 10,156.00 | 10,200.00 | 10,098.00 | 10,181.00 | 10,181.00 | 0.76% | 109,873 |
| Apr 30, 2026 | 10,079.00 | 10,200.00 | 10,071.00 | 10,104.00 | 10,104.00 | 0.24% | 116,727 |
| Apr 29, 2026 | 10,118.00 | 10,143.00 | 10,069.00 | 10,080.00 | 10,080.00 | 0.03% | 164,529 |
| Apr 28, 2026 | 10,138.00 | 10,158.00 | 10,077.00 | 10,077.00 | 10,077.00 | -0.22% | 41,165 |
| Apr 27, 2026 | 10,121.00 | 10,130.00 | 10,091.00 | 10,099.00 | 10,099.00 | -0.23% | 60,952 |
| Apr 24, 2026 | 10,125.00 | 10,165.00 | 10,089.02 | 10,122.00 | 10,122.00 | -0.23% | 29,657 |
| Apr 23, 2026 | 10,102.00 | 10,145.00 | 10,071.00 | 10,145.00 | 10,145.00 | 0.25% | 75,268 |
| Apr 22, 2026 | 10,114.00 | 10,137.00 | 10,087.00 | 10,120.00 | 10,120.00 | 0.21% | 64,886 |
| Apr 21, 2026 | 10,154.00 | 10,182.00 | 10,086.00 | 10,099.00 | 10,099.00 | -0.18% | 68,320 |
| Apr 20, 2026 | 10,116.00 | 10,143.00 | 10,096.00 | 10,117.00 | 10,117.00 | -0.40% | 105,138 |
| Apr 17, 2026 | 10,050.00 | 10,159.00 | 10,046.00 | 10,158.00 | 10,158.00 | 1.24% | 91,429 |
| Apr 16, 2026 | 10,020.00 | 10,126.00 | 10,002.00 | 10,034.00 | 10,034.00 | 0.66% | 60,720 |
| Apr 15, 2026 | 9,940.00 | 9,974.00 | 9,933.00 | 9,968.00 | 9,968.00 | 0.37% | 78,154 |
| Apr 14, 2026 | 9,877.00 | 9,931.00 | 9,854.00 | 9,931.00 | 9,931.00 | 1.04% | 74,446 |
| Apr 13, 2026 | 9,792.00 | 9,837.00 | 9,765.00 | 9,829.00 | 9,829.00 | -0.11% | 72,833 |
| Apr 10, 2026 | 9,843.00 | 9,870.00 | 9,833.00 | 9,840.00 | 9,840.00 | 0.24% | 82,514 |
| Apr 9, 2026 | 9,814.00 | 9,817.00 | 9,769.00 | 9,816.00 | 9,816.00 | 0.31% | 70,051 |
| Apr 8, 2026 | 9,853.00 | 9,853.00 | 9,756.00 | 9,786.00 | 9,786.00 | 2.12% | 156,009 |
| Apr 7, 2026 | 9,644.00 | 9,684.00 | 9,557.00 | 9,583.00 | 9,583.00 | -0.49% | 116,862 |
| Apr 2, 2026 | 9,516.00 | 9,674.00 | 9,485.00 | 9,630.00 | 9,630.00 | 0.18% | 61,827 |