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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	92.02	92.61	92.61	92.61	92.02	911
October 17, 2025	90.45	91.09	91.09	91.41	90.2	17,869
October 16, 2025	92.04	92.02	92.02	92.21	91.68	13,683
October 15, 2025	92.1	91.95	91.95	92.1	91.71	36,299
October 14, 2025	90.61	90.99	90.99	91.01	90.18	11,522
October 13, 2025	91.18	91.26	91.26	91.33	90.81	10,641
October 10, 2025	92.29	91	91	92.46	91	17,166
October 09, 2025	92.72	92.24	92.24	92.79	92.24	17,948
October 08, 2025	92.24	92.69	92.69	92.7	92.24	1,285
October 07, 2025	92.57	92.33	92.33	92.77	92.33	8,079
October 06, 2025	92.7	92.76	92.76	92.76	92.65	13,097
October 03, 2025	92.54	92.7	92.7	92.74	92.44	6,914
October 02, 2025	92.26	92.04	92.04	92.42	92.04	2,828
October 01, 2025	91.11	91.85	91.85	91.85	91.11	3,029
September 30, 2025	91.27	91.25	91.25	91.33	91.2	889
September 29, 2025	91.44	91.33	91.33	91.52	91.33	225
September 26, 2025	90.63	90.87	90.87	91.03	90.51	7,316
September 25, 2025	91.04	90.58	90.58	91.07	90.24	13,683
September 24, 2025	91.59	91.24	91.24	93.86	91.24	19,231
September 23, 2025	91.85	91.71	91.71	91.9	91.71	43,511
September 22, 2025	91.28	91.5	91.5	91.5	91.12	888
September 19, 2025	90.99	91.07	91.07	91.3	90.99	21,819
September 18, 2025	91.11	91.33	91.33	91.52	91	7,605
September 17, 2025	90.92	90.77	90.77	90.96	90.74	8,317
September 16, 2025	91.13	90.94	90.94	91.13	90.87	4,174
September 15, 2025	90.71	90.98	90.98	90.98	90.64	12,166
September 12, 2025	90.6	90.51	90.51	90.64	90.46	23,386
September 11, 2025	90.02	90.68	90.68	90.68	89.98	9,546
September 10, 2025	90.09	90.13	90.13	90.15	90.09	1,375
September 09, 2025	89.89	89.63	89.63	89.92	89.63	12,043
September 08, 2025	89.56	89.8	89.8	89.84	89.56	2,484
September 05, 2025	89.74	89.24	89.24	89.91	89.12	1,796
September 04, 2025	88.86	89.13	89.13	89.13	88.86	10,226
September 03, 2025	88.4	88.65	88.65	88.81	88.4	6,761
September 02, 2025	89.12	87.94	87.94	89.14	87.86	4,277
September 01, 2025	89.15	89.24	89.24	89.26	89.15	3,359
August 29, 2025	89.34	88.99	88.99	89.35	88.94	8,886
August 28, 2025	89.47	89.42	89.42	89.48	89.31	2,837
August 27, 2025	89.1	89.17	89.17	89.17	89	9,160
August 26, 2025	88.68	88.83	88.83	88.94	88.58	16,869
August 22, 2025	87.99	89.59	89.59	89.62	87.96	5,388
August 21, 2025	88.47	88.32	88.32	88.48	88.11	11,579
August 20, 2025	88.39	88.34	88.34	88.57	88.13	9,363
August 19, 2025	88.87	88.85	88.85	89.11	88.83	42,738
August 18, 2025	89.49	88.89	88.89	89.49	88.87	1,571
August 15, 2025	89.38	89.03	89.03	91.63	89.03	682
August 14, 2025	88.9	88.81	88.81	89.1	88.81	1,946
August 13, 2025	88.77	88.92	88.92	89.03	88.77	11,940
August 12, 2025	87.83	88.41	88.41	88.41	87.77	544
August 11, 2025	88.17	87.84	87.84	88.19	87.78	29,146
August 08, 2025	87.55	87.83	87.83	87.84	87.55	7,092
August 07, 2025	87.55	87.3	87.3	88.01	87.3	7,248
August 06, 2025	86.96	87.12	87.12	87.12	86.8	588
August 05, 2025	87.04	86.54	86.54	87.05	86.44	1,116
August 04, 2025	85.91	86.6	86.6	86.6	85.89	9,123
August 01, 2025	86.44	85.46	85.46	86.48	85.3	11,514
July 31, 2025	87.86	87.26	87.26	87.97	87.15	9,232
July 30, 2025	87.56	87.29	87.29	87.56	87.29	5,652
July 29, 2025	87.66	87.36	87.36	87.95	87.36	61,892
July 28, 2025	88.3	87.66	87.66	88.3	87.64	16,534

iShares MSCI World UCITS ETF (IDWR.L) LSE