iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 11,139
+43 (0.39%)
Sep 23, 2026, 11:10 AM GMT
LON:SWDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,128.00 | 11,141.00 | 11,125.00 | 11,130.00 | - | 0.31% | 5,823 |
| Sep 22, 2026 | 11,076.00 | 11,106.00 | 11,061.00 | 11,096.00 | 11,096.00 | 0.53% | 62,513 |
| Sep 21, 2026 | 10,971.00 | 11,038.00 | 10,967.00 | 11,038.00 | 11,038.00 | 1.30% | 60,972 |
| Sep 18, 2026 | 10,966.00 | 10,974.00 | 10,893.00 | 10,896.00 | 10,896.00 | -0.56% | 139,799 |
| Sep 17, 2026 | 10,879.00 | 10,957.00 | 10,879.00 | 10,957.00 | 10,957.00 | 1.03% | 31,426 |
| Sep 16, 2026 | 10,804.00 | 10,853.00 | 10,800.00 | 10,845.00 | 10,845.00 | 0.71% | 72,508 |
| Sep 15, 2026 | 10,791.00 | 10,820.41 | 10,746.97 | 10,769.00 | 10,769.00 | -0.51% | 61,682 |
| Sep 14, 2026 | 10,803.00 | 10,831.00 | 10,786.00 | 10,824.00 | 10,824.00 | -0.43% | 69,524 |
| Sep 11, 2026 | 10,810.00 | 10,880.00 | 10,802.00 | 10,871.00 | 10,871.00 | 0.83% | 31,870 |
| Sep 10, 2026 | 10,844.00 | 10,851.00 | 10,755.00 | 10,781.00 | 10,781.00 | -0.36% | 35,705 |
| Sep 9, 2026 | 10,881.00 | 10,894.00 | 10,805.00 | 10,820.00 | 10,820.00 | -0.91% | 68,568 |
| Sep 8, 2026 | 10,921.00 | 10,937.00 | 10,890.00 | 10,919.00 | 10,919.00 | -0.12% | 44,045 |
| Sep 7, 2026 | 10,955.00 | 10,967.00 | 10,926.00 | 10,932.00 | 10,932.00 | -0.19% | 34,509 |
| Sep 4, 2026 | 10,972.00 | 10,992.00 | 10,952.00 | 10,953.00 | 10,953.00 | -0.22% | 32,998 |
| Sep 3, 2026 | 10,904.00 | 10,977.00 | 10,897.00 | 10,977.00 | 10,977.00 | 0.82% | 62,228 |
| Sep 2, 2026 | 10,836.00 | 10,896.00 | 10,800.00 | 10,888.00 | 10,888.00 | 0.38% | 50,671 |
| Sep 1, 2026 | 10,897.00 | 10,911.00 | 10,817.00 | 10,847.00 | 10,847.00 | -1.12% | 73,608 |
| Aug 28, 2026 | 10,933.00 | 10,977.00 | 10,922.00 | 10,970.00 | 10,970.00 | 0.61% | 169,728 |
| Aug 27, 2026 | 10,897.00 | 10,916.00 | 10,870.00 | 10,903.00 | 10,903.00 | 0.43% | 38,094 |
| Aug 26, 2026 | 10,840.00 | 10,881.00 | 10,826.06 | 10,856.00 | 10,856.00 | 0.23% | 32,452 |
| Aug 25, 2026 | 10,835.00 | 10,853.00 | 10,810.00 | 10,831.00 | 10,831.00 | 0.32% | 45,581 |
| Aug 24, 2026 | 10,796.00 | 10,826.00 | 10,773.00 | 10,796.00 | 10,796.00 | -0.35% | 62,761 |
| Aug 21, 2026 | 10,783.00 | 10,834.00 | 10,783.00 | 10,834.00 | 10,834.00 | 0.25% | 39,702 |
| Aug 20, 2026 | 10,875.00 | 10,876.00 | 10,785.49 | 10,807.00 | 10,807.00 | -0.71% | 43,928 |
| Aug 19, 2026 | 10,882.00 | 10,900.00 | 10,860.00 | 10,884.00 | 10,884.00 | -0.14% | 42,400 |
| Aug 18, 2026 | 10,954.00 | 10,955.00 | 10,899.00 | 10,899.00 | 10,899.00 | -0.89% | 65,402 |
| Aug 17, 2026 | 11,034.00 | 11,039.00 | 10,995.00 | 10,997.00 | 10,997.00 | -0.15% | 40,577 |
| Aug 14, 2026 | 11,075.00 | 11,075.00 | 11,013.00 | 11,013.00 | 11,013.00 | -0.37% | 57,132 |
| Aug 13, 2026 | 11,044.00 | 11,093.00 | 11,035.00 | 11,054.00 | 11,054.00 | 0.49% | 40,885 |
| Aug 12, 2026 | 10,995.00 | 11,021.00 | 10,988.00 | 11,000.00 | 11,000.00 | 0.05% | 42,736 |
| Aug 11, 2026 | 11,001.00 | 11,038.00 | 10,993.00 | 10,994.00 | 10,994.00 | 0.01% | 49,348 |
| Aug 10, 2026 | 11,026.00 | 11,034.00 | 10,993.00 | 10,993.00 | 10,993.00 | -0.26% | 41,482 |
| Aug 7, 2026 | 10,984.00 | 11,049.00 | 10,981.00 | 11,022.00 | 11,022.00 | 0.42% | 40,447 |
| Aug 6, 2026 | 11,000.00 | 11,014.00 | 10,969.00 | 10,976.00 | 10,976.00 | -0.20% | 37,482 |
| Aug 5, 2026 | 11,025.00 | 11,057.00 | 10,989.00 | 10,998.00 | 10,998.00 | 0.50% | 56,099 |
| Aug 4, 2026 | 10,860.00 | 10,948.38 | 10,835.00 | 10,943.00 | 10,943.00 | 1.30% | 49,000 |
| 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 |