New Zealand markets close in 1 hour 25 minutes

iShares Core MSCI World UCITS ETF USD (Acc) (IWDA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
102.68+0.92 (+0.90%)
At close: 04:35PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20240.000.000.00102.68102.686,045
02 Jul 2024101.48101.77101.07101.76101.76274,679
01 Jul 2024101.98108.15101.27101.49101.49198,231
28 Jun 2024102.02102.35101.82102.03102.03934,468
27 Jun 2024101.49101.87101.44101.50101.50108,970
26 Jun 2024101.91102.02101.19101.33101.33496,663
25 Jun 2024101.54101.62101.30101.61101.61171,436
24 Jun 2024101.39102.02101.36101.87101.87342,732
21 Jun 2024101.61101.93101.00101.24101.24198,970
20 Jun 2024101.96102.25101.82101.94101.94229,952
19 Jun 2024101.88101.89101.73101.78101.7885,024
18 Jun 2024101.58101.90101.32101.59101.59126,194
17 Jun 2024100.79100.98100.53100.86100.86132,075
14 Jun 2024101.05101.06100.23100.64100.64396,988
13 Jun 2024101.48101.63100.79100.94100.94171,066
12 Jun 2024100.53101.93100.48101.67101.67226,845
11 Jun 2024100.55100.8199.68100.13100.13461,601
10 Jun 2024100.09100.5099.93100.39100.39121,421
07 Jun 2024100.92101.1199.97100.61100.61326,404
06 Jun 2024100.81100.88100.63100.72100.72112,260
05 Jun 202499.69100.2999.50100.26100.26270,768
04 Jun 202499.5499.6198.9599.1699.16224,889
03 Jun 202499.89100.1399.3199.4799.47169,060
31 May 202498.6899.2698.3698.3698.36410,955
30 May 202498.4799.0598.2598.9798.97100,504
29 May 202499.5599.6198.9098.9498.94260,421
28 May 2024100.23100.3199.8099.9299.92207,616
24 May 202499.23100.0299.1699.9599.95401,569
23 May 2024100.41106.1099.72100.01100.01205,587
22 May 2024100.25100.3099.98100.10100.1098,524
21 May 2024100.21100.2799.95100.16100.16383,723
20 May 2024100.27100.51100.00100.51100.51217,473
17 May 202499.96100.0999.7799.9899.98156,975
16 May 2024100.32100.42100.08100.37100.37178,330
15 May 202499.1199.9499.0699.9499.94148,694
14 May 202498.5098.8598.1298.7198.71108,591
13 May 202498.6098.8398.5498.5698.56143,101
10 May 202498.5698.8598.4198.5198.51122,637
09 May 202497.6098.2697.4898.1998.19180,996
08 May 202497.7597.8697.3497.7297.721,546,046
07 May 202497.7798.0597.6097.9997.99451,045
03 May 202495.9397.1995.8096.6396.63214,109
02 May 202495.2995.5894.7095.1395.13382,272
01 May 202494.7994.9194.4894.6794.67106,879
30 Apr 202496.4096.4395.7195.7595.75275,566
29 Apr 202496.3696.4796.1996.2296.22177,105
26 Apr 202495.8996.1395.5995.9095.90228,526
25 Apr 202495.2295.3594.0494.5094.50380,782
24 Apr 202495.9395.9695.3295.4895.48399,639
23 Apr 202494.5895.6294.5495.5395.53317,979
22 Apr 202494.1194.2893.8093.9793.97284,327
19 Apr 202493.7694.3893.6493.9693.96428,634
18 Apr 202494.7995.0094.1794.8694.86130,159
17 Apr 202494.6195.2994.4394.4394.43194,345
16 Apr 202494.7995.2494.5394.8194.81408,780
15 Apr 202496.6797.0796.1896.4296.42391,216
12 Apr 202497.6197.6996.4096.6996.69336,088
11 Apr 202497.01102.7696.4896.8196.81164,923
10 Apr 202498.2298.4896.5596.9596.95485,301
09 Apr 202498.1098.3897.2997.5397.53238,793
08 Apr 202497.7498.2497.6298.1298.12131,698
05 Apr 202497.1797.7396.9297.6797.67280,947
04 Apr 202498.3398.8998.2898.7098.70280,799
03 Apr 202497.7298.3297.5798.2898.28271,566
02 Apr 202498.6698.6997.4797.6697.66933,429
28 Mar 202498.6298.8598.5598.7698.76215,607
27 Mar 202498.4098.6698.1898.3098.30316,863
26 Mar 202498.3898.6498.3498.4198.41321,169
25 Mar 202498.2598.3998.0398.2798.27182,324
22 Mar 202498.5298.7298.3298.3498.34275,159
21 Mar 202498.9499.2098.4898.8598.85200,180
20 Mar 202497.3897.5397.2897.4197.41593,521
19 Mar 202496.9097.2296.5297.2297.22204,649
18 Mar 202496.8297.3696.7997.1897.18497,158
15 Mar 202497.0197.3896.4396.4396.43676,592
14 Mar 202497.7197.8996.9397.0797.07682,891
13 Mar 202497.5997.6397.3997.5197.51407,552
12 Mar 202496.9497.4596.4597.2697.26351,262
11 Mar 202496.6396.7296.1096.5196.51485,129
08 Mar 202497.4297.8697.1497.3197.31232,838
07 Mar 202496.0497.3095.9097.2197.21274,660
06 Mar 202495.8496.5495.8296.4496.44495,818
05 Mar 202496.2296.2995.7095.7995.79411,376
04 Mar 202496.5096.5196.2496.4196.41398,743
01 Mar 202495.9496.3195.5696.1596.15301,600
29 Feb 202495.3295.8095.0695.3095.30514,565
28 Feb 202495.3695.3994.9895.2995.29200,082
27 Feb 202495.4395.5995.3195.4395.43307,921
26 Feb 202495.4695.9495.4495.5195.51771,895
23 Feb 202495.5395.9195.3795.6395.63345,564
22 Feb 202494.8095.2494.4095.2195.21468,155
21 Feb 202493.7693.9993.4893.6393.63234,325
20 Feb 202494.0594.2093.6493.7693.76795,449
19 Feb 202494.2094.3494.1394.2894.28152,842
16 Feb 202494.4794.7394.0094.5394.53458,226
15 Feb 202493.9394.1793.8693.9493.94462,013
14 Feb 202492.9193.4992.9093.2793.27426,314
13 Feb 202494.1694.1692.6293.0293.021,389,519
12 Feb 202494.1094.4894.0094.4894.48269,181
09 Feb 202493.6394.0793.5593.7493.74503,663
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...