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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.48	13.49	13.49	13.49	13.43	681
September 25, 2025	13.5	13.41	13.41	13.5	13.39	276,110
September 24, 2025	13.54	13.52	13.52	13.54	13.52	631
September 23, 2025	13.62	13.57	13.57	13.62	13.57	6,831
September 22, 2025	13.51	13.54	13.54	13.54	13.49	1,199
September 19, 2025	13.51	13.51	13.51	13.54	13.49	5,926
September 18, 2025	13.53	13.51	13.51	13.53	13.49	4,185
September 17, 2025	13.47	13.46	13.46	13.47	13.45	21,273
September 16, 2025	13.56	13.49	13.49	13.56	13.49	1,830
September 15, 2025	13.47	13.52	13.52	13.52	13.47	898
September 12, 2025	13.51	13.47	13.47	13.54	13.47	3,095
September 11, 2025	13.44	13.54	13.54	13.54	13.42	10,010
September 10, 2025	13.41	13.41	13.41	13.44	13.4	26,526
September 09, 2025	13.42	13.36	13.36	13.42	13.35	7,966
September 08, 2025	13.38	13.42	13.42	13.42	13.38	127
September 05, 2025	13.34	13.31	13.31	13.4	13.31	3,395
September 04, 2025	13.2	13.27	13.27	13.27	13.2	7,060
September 03, 2025	13.11	13.15	13.15	13.16	13.1	2,860
September 02, 2025	13.24	13.06	13.06	13.24	13.04	37,201
September 01, 2025	13.31	13.25	13.25	13.31	13.22	1,155
August 29, 2025	13.27	13.2	13.2	13.35	13.18	34,643
August 28, 2025	13.25	13.25	13.25	13.27	13.24	26,199
August 27, 2025	13.22	13.21	13.21	13.22	13.18	11,137
August 26, 2025	13.2	13.19	13.19	13.21	13.16	14,989
August 22, 2025	13.09	13.34	13.34	13.34	13.09	2,114
August 21, 2025	13.17	13.14	13.14	13.17	13.13	20,956
August 20, 2025	13.17	13.15	13.15	13.18	13.15	1,145
August 19, 2025	13.24	13.24	13.24	13.28	13.23	745
August 18, 2025	13.25	13.22	13.22	13.29	13.21	9,537
August 15, 2025	13.31	13.26	13.26	13.31	13.24	2,994
August 14, 2025	13.25	13.22	13.22	13.25	13.2	8,062
August 13, 2025	13.2	13.23	13.23	13.23	13.2	12,789
August 12, 2025	13.04	13.15	13.15	13.15	13.01	31,192
August 11, 2025	13.18	13.04	13.04	13.18	13.03	436,753
August 08, 2025	13.01	13.05	13.05	13.05	13.01	3,163
August 07, 2025	12.99	12.95	12.95	13.02	12.95	1,003
August 06, 2025	12.83	12.95	12.95	12.95	12.83	5,887
August 05, 2025	12.94	12.84	12.84	12.94	12.84	21,758
August 04, 2025	12.68	12.84	12.84	12.86	12.68	428
August 01, 2025	12.81	12.68	12.68	12.81	12.64	791
July 31, 2025	13.01	12.9	12.9	13.01	12.9	2,419
July 30, 2025	13.04	12.91	12.91	13.04	12.91	21,494
July 29, 2025	12.97	12.93	12.93	12.99	12.93	7,615
July 28, 2025	13.05	12.94	12.94	13.05	12.94	8,729
July 25, 2025	12.97	12.96	12.96	12.97	12.95	11,463
July 24, 2025	13	13	13	13	12.97	25,088
July 23, 2025	12.87	12.9	12.9	12.91	12.87	71,855
July 22, 2025	12.78	12.77	12.77	12.78	12.75	21,551
July 21, 2025	12.77	12.8	12.8	12.8	12.74	3,294
July 18, 2025	12.75	12.72	12.72	12.75	12.72	2,041
July 17, 2025	12.67	12.71	12.71	12.71	12.67	579
July 16, 2025	12.65	12.58	12.58	12.66	12.58	11,325
July 15, 2025	12.8	12.67	12.67	12.83	12.67	5
July 14, 2025	12.57	12.7	12.7	12.7	12.57	1,576
July 11, 2025	12.74	12.69	12.69	12.74	12.68	17,571
July 10, 2025	12.79	12.79	12.79	12.8	12.76	3,634
July 09, 2025	12.7	12.75	12.75	12.75	12.7	3,862
July 08, 2025	12.79	12.68	12.68	12.79	12.68	4,701
July 07, 2025	12.7	12.72	12.72	12.75	12.7	2,812
July 04, 2025	12.74	12.71	12.71	12.76	12.69	57,358

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