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
November 07, 2025	13.7	13.56	13.56	13.7	13.56	2,210
November 06, 2025	13.73	13.69	13.69	13.8	13.69	910
November 05, 2025	13.61	13.78	13.78	13.78	13.61	27,857
November 04, 2025	13.73	13.78	13.78	13.84	13.71	14,987
November 03, 2025	13.97	13.86	13.86	13.97	13.85	2,443
October 31, 2025	14.03	13.88	13.88	14.03	13.88	378
October 30, 2025	13.93	13.95	13.95	13.95	13.93	1,563
October 29, 2025	13.98	13.99	13.99	14	13.98	9,121
October 28, 2025	13.96	13.94	13.94	13.96	13.89	42,642
October 27, 2025	13.89	13.88	13.88	13.9	13.88	146
October 24, 2025	13.68	13.78	13.78	13.78	13.68	651
October 23, 2025	13.58	13.64	13.64	13.64	13.58	4,363
October 22, 2025	13.62	13.6	13.6	13.62	13.6	631
October 21, 2025	13.61	13.63	13.63	13.63	13.59	12,655
October 20, 2025	13.59	13.61	13.61	13.61	13.55	363
October 17, 2025	13.36	13.4	13.4	13.45	13.32	1,592
October 16, 2025	13.53	13.5	13.5	13.54	13.47	3,279
October 15, 2025	13.54	13.54	13.54	13.57	13.52	1,853
October 14, 2025	13.41	13.38	13.38	13.41	13.3	16,491
October 13, 2025	13.36	13.43	13.43	13.52	13.36	34,718
October 10, 2025	13.54	13.4	13.4	13.59	13.4	9,220
October 09, 2025	13.75	13.61	13.61	13.75	13.59	9,338
October 08, 2025	13.64	13.66	13.66	13.66	13.58	3,161
October 07, 2025	13.71	13.58	13.58	13.71	13.58	4,416
October 06, 2025	13.71	13.71	13.71	13.71	13.65	3,366
October 03, 2025	13.69	13.71	13.71	13.71	13.66	12,224
October 02, 2025	13.67	13.61	13.61	13.67	13.59	4,734
October 01, 2025	13.5	13.6	13.6	13.62	13.5	19,176
September 30, 2025	13.55	13.52	13.52	13.56	13.52	28,127
September 29, 2025	13.57	13.55	13.55	13.57	13.54	4,576
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

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