iShares Edge MSCI World Multifactor UCITS ETF USD (Acc) - FSWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	930.25	935.75	935.75	936.19	929.27	4,001
July 02, 2025	925.25	929.75	929.75	930.83	924.5	4,893
July 01, 2025	925	922.5	922.5	925	916.62	13,037
June 30, 2025	921.25	919	919	921.32	918	20,173
June 27, 2025	913	917.88	917.88	917.88	913	6,705
June 26, 2025	908.01	908.13	908.13	908.13	906	14,354
June 25, 2025	910.75	909.5	909.5	912.1	909.5	3,972
June 24, 2025	911.75	909.88	909.88	913.75	909.47	18,022
June 23, 2025	908.25	903	903	908.25	901.03	5,294
June 20, 2025	904	904.5	904.5	907.39	902.44	23,258
June 19, 2025	908	900.75	900.75	908	900.31	19,532
June 18, 2025	909.25	908.63	908.63	911.25	907.25	47,131
June 17, 2025	902.5	906.75	906.75	907	902	14,859
June 16, 2025	900.56	906.63	906.63	907.55	900.56	135,304
June 13, 2025	899.5	902.13	902.13	902.13	898.57	12,049

iShares Edge MSCI World Multifactor UCITS ETF USD (Acc) (FSWD.L) LSE