iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 10,602
+94 (0.89%)
May 22, 2026, 5:14 PM GMT
LON:SWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 9,611.00 | 9,650.00 | 9,566.00 | 9,613.00 | 9,613.00 | 1.95% | 80,036 |
| Mar 31, 2026 | 9,361.00 | 9,444.00 | 9,350.00 | 9,429.00 | 9,429.00 | 0.46% | 96,933 |
| Mar 30, 2026 | 9,313.00 | 9,400.00 | 9,300.00 | 9,386.00 | 9,386.00 | 0.73% | 96,599 |
| Mar 27, 2026 | 9,426.00 | 9,430.00 | 9,296.64 | 9,318.00 | 9,318.00 | -1.14% | 282,880 |
| Mar 26, 2026 | 9,492.00 | 9,505.00 | 9,422.00 | 9,425.00 | 9,425.00 | -1.06% | 45,218 |
| Mar 25, 2026 | 9,510.00 | 9,554.00 | 9,478.00 | 9,526.00 | 9,526.00 | 0.77% | 143,410 |
| Mar 24, 2026 | 9,442.00 | 9,478.00 | 9,375.00 | 9,453.00 | 9,453.00 | 0.13% | 51,137 |
| Mar 23, 2026 | 9,304.00 | 9,722.00 | 9,282.00 | 9,441.00 | 9,441.00 | 0.05% | 138,483 |
| Mar 20, 2026 | 9,496.00 | 9,508.00 | 9,422.00 | 9,436.00 | 9,436.00 | -0.47% | 66,299 |
| Mar 19, 2026 | 9,586.00 | 9,603.00 | 9,456.00 | 9,481.00 | 9,481.00 | -1.74% | 88,114 |
| Mar 18, 2026 | 9,751.00 | 9,764.00 | 9,646.00 | 9,649.00 | 9,649.00 | -0.66% | 55,522 |
| Mar 17, 2026 | 9,665.00 | 9,754.00 | 9,648.00 | 9,713.00 | 9,713.00 | 0.27% | 60,091 |
| Mar 16, 2026 | 9,676.00 | 9,734.00 | 9,645.00 | 9,687.00 | 9,687.00 | 0.19% | 59,822 |
| Mar 13, 2026 | 9,635.00 | 9,800.00 | 9,613.00 | 9,669.00 | 9,669.00 | 0.02% | 215,197 |
| Mar 12, 2026 | 9,691.00 | 9,717.00 | 9,634.00 | 9,667.00 | 9,667.00 | -0.51% | 55,855 |
| Mar 11, 2026 | 9,739.00 | 9,771.00 | 9,692.00 | 9,717.00 | 9,717.00 | -0.64% | 54,057 |