iShares MSCI World UCITS ETF - IDWR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.59	96.72	96.72	97.03	96.17	10,520
February 19, 2026	96.83	96.35	96.35	96.83	96.22	4,288
February 18, 2026	96.43	96.94	96.94	97.03	96.43	8,263
February 17, 2026	95.72	96	96	96.17	95.29	3,823
February 16, 2026	96.33	95.96	95.96	96.36	95.96	3,259
February 13, 2026	96.03	96.32	96.32	96.37	95.64	23,967
February 12, 2026	97.77	96.36	96.36	97.77	96.36	3,572
February 11, 2026	97.66	97.32	97.32	97.92	97.01	22,568
February 10, 2026	97.44	97.56	97.56	97.64	97.44	4,051
February 09, 2026	96.82	97.37	97.37	97.37	96.53	9,749
February 06, 2026	94.93	96.22	96.22	96.22	94.61	79,395
February 05, 2026	95.93	95.04	95.04	95.95	94.64	2,780
February 04, 2026	96.53	96.24	96.24	96.6	96.1	3,626
February 03, 2026	99.18	96.37	96.37	99.18	96.37	11,498
February 02, 2026	95.4	96.81	96.81	96.81	95.4	2,280
January 30, 2026	96.11	96.32	96.32	96.64	96.11	855
January 29, 2026	97.4	96.13	96.13	97.41	96.08	1,738
January 28, 2026	97.47	96.98	96.98	97.55	96.72	23,204
January 27, 2026	96.83	97.21	97.21	97.21	96.67	816
January 26, 2026	96.11	96.58	96.58	96.58	95.95	5,858
January 23, 2026	95.74	95.98	95.98	95.98	95.68	9,745
January 22, 2026	95.57	95.98	95.98	95.98	95.57	1,716
January 21, 2026	94.68	95.06	95.06	95.28	94.37	914
January 20, 2026	95.04	95.2	95.2	95.2	94.63	1,701
January 19, 2026	95.32	95.28	95.28	95.35	95.2	562
January 16, 2026	96.55	96.34	96.34	96.59	96.31	2,509
January 15, 2026	96.17	96.59	96.59	96.59	96.17	2,434
January 14, 2026	96.29	95.88	95.88	96.29	95.69	10,465
January 13, 2026	96.44	96.2	96.2	96.75	96.2	4,662
January 12, 2026	95.91	96.43	96.43	96.43	95.86	5,940
January 09, 2026	95.99	96.12	96.12	96.22	95.7	457
January 08, 2026	95.38	95.55	95.55	95.55	95.37	2,941
January 07, 2026	95.86	95.93	95.93	95.93	95.83	5,393
January 06, 2026	95.39	95.6	95.6	95.79	95.39	31,276
January 05, 2026	94.8	95.52	95.52	95.52	94.8	4,337
January 02, 2026	94.74	94.53	94.53	95.26	94.36	4,896
December 31, 2025	94.7	94.79	94.79	94.79	94.58	155
December 30, 2025	94.97	95.12	95.12	95.12	94.97	201
December 29, 2025	94.96	94.84	94.84	95.14	94.84	41,721
December 24, 2025	95	95	95	95	95	0
December 23, 2025	94.63	94.83	94.83	94.83	94.59	1,500
December 22, 2025	94.25	94.51	94.51	94.55	94.22	9,910
December 19, 2025	93.39	93.99	93.99	93.99	93.39	69,099
December 18, 2025	92.74	93.74	93.74	93.74	92.74	112,797
December 17, 2025	93.5	92.96	92.96	93.72	92.85	7,538
December 16, 2025	93.29	93.33	93.33	93.75	93.29	10,488
December 15, 2025	94.02	93.91	93.91	94.35	93.91	4,652
December 12, 2025	94.73	93.65	93.65	94.83	93.65	989
December 11, 2025	93.61	94.24	94.24	94.28	93.61	9,083
December 10, 2025	93.92	93.99	93.8	93.99	93.75	5,885
December 09, 2025	94.05	94.09	93.89	94.14	93.87	576
December 08, 2025	94.34	93.92	93.73	94.38	93.92	3,141
December 05, 2025	94.35	94.18	93.99	94.35	94.18	2,045
December 04, 2025	94.09	94.03	94.03	94.22	93.94	2,484
December 03, 2025	93.71	93.8	93.8	93.9	93.53	87,846
December 02, 2025	93.27	93.36	93.36	93.71	93.27	757
December 01, 2025	93.22	93.48	93.48	93.57	93.22	3,481
November 28, 2025	93.21	93.65	93.65	93.82	93.21	13,902
November 27, 2025	93.26	93.3	93.3	93.31	93.22	1,978
November 26, 2025	92.93	93.41	93.41	93.41	92.7	18,204

iShares MSCI World UCITS ETF (IDWR.L) LSE