iShares Core MSCI World UCITS ETF (LON:SWDA)
London · Delayed Price · Currency is GBP · Price in GBX 10,181
+77 (0.76%)
May 1, 2026, 7:09 PM GMT
LON:SWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 10,156.00 | 10,077.00 | 10,077.00 | 10,077.00 | -0.22% | 40,391 |
| Apr 27, 2026 | 10,121.00 | 10,127.00 | 10,092.00 | 10,099.00 | 10,099.00 | -0.23% | 59,088 |
| 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 | 10,076.00 | 10,145.00 | 10,145.00 | 0.25% | 74,852 |
| Apr 22, 2026 | 10,114.00 | 10,135.00 | 10,091.00 | 10,120.00 | 10,120.00 | 0.21% | 63,573 |
| Apr 21, 2026 | 10,154.00 | 10,181.00 | 10,098.00 | 10,099.00 | 10,099.00 | -0.18% | 67,597 |
| Apr 20, 2026 | 10,116.00 | 10,142.00 | 10,096.00 | 10,117.00 | 10,117.00 | -0.40% | 104,366 |
| 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 | 10,041.40 | 10,009.49 | 10,034.00 | 10,034.00 | 0.66% | 56,674 |
| 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 | 9,857.00 | 9,931.00 | 9,931.00 | 1.04% | 74,313 |
| 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 | 9,861.00 | 9,833.00 | 9,840.00 | 9,840.00 | 0.24% | 81,740 |
| Apr 9, 2026 | 9,814.00 | 9,816.00 | 9,770.00 | 9,816.00 | 9,816.00 | 0.31% | 69,588 |
| Apr 8, 2026 | 9,853.00 | 9,853.00 | 9,769.00 | 9,786.00 | 9,786.00 | 2.12% | 155,527 |
| Apr 7, 2026 | 9,644.00 | 9,684.00 | 9,560.00 | 9,583.00 | 9,583.00 | -0.49% | 115,704 |
| Apr 2, 2026 | 9,516.00 | 9,650.00 | 9,490.00 | 9,630.00 | 9,630.00 | 0.18% | 61,226 |
| 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 | 9,397.00 | 9,301.00 | 9,386.00 | 9,386.00 | 0.73% | 95,677 |
| Mar 27, 2026 | 9,426.00 | 9,426.97 | 9,300.00 | 9,318.00 | 9,318.00 | -1.14% | 281,775 |
| 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 | 9,552.00 | 9,478.00 | 9,526.00 | 9,526.00 | 0.77% | 142,725 |
| 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 | 9,607.00 | 9,290.00 | 9,441.00 | 9,441.00 | 0.05% | 134,210 |
| 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 | 9,599.00 | 9,474.00 | 9,481.00 | 9,481.00 | -1.74% | 86,367 |
| Mar 18, 2026 | 9,751.00 | 9,762.00 | 9,647.24 | 9,649.00 | 9,649.00 | -0.66% | 55,349 |
| 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% | 55,579 |
| Mar 11, 2026 | 9,739.00 | 9,749.00 | 9,692.00 | 9,717.00 | 9,717.00 | -0.64% | 53,384 |
| Mar 10, 2026 | 9,754.00 | 9,788.00 | 9,700.00 | 9,780.00 | 9,780.00 | 1.40% | 82,765 |
| Mar 9, 2026 | 9,609.00 | 9,657.00 | 9,546.10 | 9,645.00 | 9,645.00 | -0.60% | 159,914 |
| Mar 6, 2026 | 9,858.00 | 9,858.00 | 9,671.00 | 9,703.00 | 9,703.00 | -1.42% | 105,117 |
| Mar 5, 2026 | 9,907.00 | 9,943.00 | 9,832.00 | 9,843.00 | 9,843.00 | -0.69% | 86,483 |
| Mar 4, 2026 | 9,806.00 | 9,931.00 | 9,797.00 | 9,911.00 | 9,911.00 | 1.11% | 410,690 |
| Mar 3, 2026 | 9,881.00 | 9,889.00 | 9,730.00 | 9,802.00 | 9,802.00 | -1.46% | 99,326 |
| Mar 2, 2026 | 9,885.00 | 9,974.00 | 9,861.00 | 9,947.00 | 9,947.00 | -0.24% | 124,567 |
| Feb 27, 2026 | 9,984.00 | 9,992.00 | 9,926.00 | 9,971.00 | 9,971.00 | 0.20% | 56,894 |
| Feb 26, 2026 | 9,967.00 | 9,995.00 | 9,897.00 | 9,951.00 | 9,951.00 | -0.10% | 50,941 |
| Feb 25, 2026 | 9,910.00 | 9,973.00 | 9,908.00 | 9,961.00 | 9,961.00 | 0.83% | 44,621 |
| Feb 24, 2026 | 9,889.00 | 9,907.00 | 9,843.00 | 9,879.00 | 9,879.00 | 0.14% | 101,192 |
| Feb 23, 2026 | 9,891.00 | 9,951.00 | 9,844.30 | 9,865.00 | 9,865.00 | -0.64% | 74,561 |
| Feb 20, 2026 | 9,936.00 | 9,946.00 | 9,870.00 | 9,929.00 | 9,929.00 | 0.11% | 42,162 |
| Feb 19, 2026 | 9,918.00 | 9,929.00 | 9,870.00 | 9,918.00 | 9,918.00 | 0.18% | 71,225 |