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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	91.58	91.99	91.99	91.99	91.44	20,367
November 24, 2025	91	91.5	91.5	91.59	90.59	14,360
November 21, 2025	89.94	90.16	90.16	90.22	89.45	24,663
November 20, 2025	91.96	91.43	91.43	92.39	91.43	10,057
November 19, 2025	90.81	90.88	90.88	91.54	90.81	24,935
November 18, 2025	91.21	90.89	90.89	91.21	90.49	5,951
November 17, 2025	92.9	92.31	92.31	92.9	92.3	5,711
November 14, 2025	92.51	92.87	92.87	92.87	91.59	3,857
November 13, 2025	94.29	93.3	93.3	94.29	93.17	3,079
November 12, 2025	94.2	94.07	94.07	94.23	93.98	40,555
November 11, 2025	92.9	93.57	93.57	93.57	92.9	45,173
November 10, 2025	92.85	92.9	92.9	93.21	92.52	96,407
November 07, 2025	92.36	91.28	91.28	92.36	91.28	4,936
November 06, 2025	92.82	92.11	92.11	93.03	92.11	19,698
November 05, 2025	92.25	93	93	93	92.21	9,577
November 04, 2025	92.8	92.95	92.95	93.04	92.41	4,254
November 03, 2025	93.78	93.63	93.63	93.94	93.49	78,486
October 31, 2025	93.99	93.51	93.51	94.06	93.51	16,250
October 30, 2025	94.26	93.79	93.79	94.26	93.79	5,150
October 29, 2025	94.5	94.47	94.47	94.53	94.43	54,180
October 28, 2025	94.06	94.33	94.33	94.33	94.05	7,548
October 27, 2025	93.87	93.98	93.98	93.98	93.8	9,275
October 24, 2025	92.69	93.3	93.3	93.3	92.69	66
October 23, 2025	92.2	92.4	92.4	92.4	91.98	1,864
October 22, 2025	92.64	92.07	92.07	92.64	92.07	19,677
October 21, 2025	92.47	92.57	92.57	92.58	92.42	1,480
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

iShares MSCI World UCITS ETF (IDWR.L) LSE