iShares STOXX World Equity Multifactor UCITS ETF Accum Shs USD - FSWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,005.46	1,005.25	1,005.25	1,010	1,004	5,138
September 25, 2025	1,002	1,004	1,004	1,005.83	1,000.5	11,954
September 24, 2025	1,003	1,005	1,005	1,007.66	1,003	20,874
September 23, 2025	1,004	1,005.25	1,005.25	1,006.79	1,003	16,930
September 22, 2025	1,002.02	1,003	1,003	1,005	998.72	14,459
September 19, 2025	1,001	1,001	1,001	1,003.35	1,000.5	13,569
September 18, 2025	992.02	997.5	997.5	997.5	991	33,549
September 17, 2025	989.25	984.75	984.75	989.25	984.55	8,241
September 16, 2025	994.31	988.13	988.13	994.31	987.94	4,729
September 15, 2025	994.84	993.88	993.88	994.84	990.94	11,616
September 12, 2025	995.19	994.38	994.38	997.32	993	4,572
September 11, 2025	993.75	997.25	997.25	997.25	990.75	4,355
September 10, 2025	990.75	989.88	989.88	993.75	988.78	10,909
September 09, 2025	989.25	987.25	986.1	989.25	984.86	12,195
September 08, 2025	989.5	990.63	990.63	991.13	988.65	4,177
September 05, 2025	991.5	983.5	983.5	991.5	983.25	7,617
September 04, 2025	983	987.75	987.75	987.75	982.25	22,488
September 03, 2025	977.31	977.88	977.88	981.17	975.75	29,885
September 02, 2025	980	975.38	975.38	981.42	973.57	16,926
September 01, 2025	978.75	978.25	978.25	979.6	976.65	11,570
August 29, 2025	983.28	977.38	977.38	984.5	977.38	14,160
August 28, 2025	980.8	981	981	983.8	979.29	41,917
August 27, 2025	981.02	980.63	980.63	982.43	979.16	23,026
August 26, 2025	978.5	978.13	978.13	980.25	977.53	13,744
August 22, 2025	979.99	985.38	985.38	985.38	976	4,317
August 21, 2025	976.25	978.5	978.5	979.5	974.74	41,217
August 20, 2025	975.58	975.75	975.75	977.31	971.9	10,164
August 19, 2025	978.77	980.13	980.13	982.32	977.5	35,160
August 18, 2025	972.25	977.13	977.13	978.75	972.25	6,397
August 15, 2025	983.5	975.5	975.5	983.5	974.98	6,443
August 14, 2025	974.25	975.75	975.75	976.23	972.63	40,316
August 13, 2025	977.5	973.75	973.75	977.5	972.75	13,267
August 12, 2025	971.25	971.5	971.5	972.69	966.5	8,104
August 11, 2025	971.4	972.63	972.63	974.67	970	35,264
August 08, 2025	966.37	970.25	970.25	971.71	966.37	8,149
August 07, 2025	971	964.25	964.25	976.38	964.25	45,959
August 06, 2025	968	970.63	970.63	972	966.69	13,509
August 05, 2025	971	965.63	965.63	973.5	964.98	7,494
August 04, 2025	960.05	962.5	962.5	966.88	960.05	12,294
August 01, 2025	970.1	957.25	957.25	972.75	953.25	409,618
July 31, 2025	978.84	975.63	975.63	981.75	975.59	33,691
July 30, 2025	969.7	972	972	972.39	969.27	6,150
July 29, 2025	972.75	970.25	970.25	975.61	970.25	76,478
July 28, 2025	971.25	966.25	966.25	971.25	965.05	17,356
July 25, 2025	960.57	965	965	965.04	960.57	49,198
July 24, 2025	958	959.38	959.38	960.25	957	85,299
July 23, 2025	951.75	951	951	952.45	949.75	50,760
July 22, 2025	947.29	945.75	945.75	947.42	943.25	45,631
July 21, 2025	949	947.75	947.75	950	946.5	9,877
July 18, 2025	949	945.38	945.38	949.75	945.38	16,040
July 17, 2025	945.75	947.5	947.5	948	944.71	14,482
July 16, 2025	940.03	934	934	944.41	934	19,073
July 15, 2025	947.78	946	946	949.82	946	9,187
July 14, 2025	939.25	943.88	943.88	943.88	936.08	14,138
July 11, 2025	945.5	940	940	945.5	936.25	12,949
July 10, 2025	939.25	942.5	942.5	942.5	937.25	6,838
July 09, 2025	938.5	938.25	938.25	941.33	935.54	15,691
July 08, 2025	933.25	934.75	934.75	938.62	932.25	12,705
July 07, 2025	934.75	933	933	936.49	932.5	18,727
July 04, 2025	931.5	931.75	931.75	931.75	928.71	14,781

iShares STOXX World Equity Multifactor UCITS ETF Accum Shs USD (FSWD.L) LSE