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
February 20, 2026	14.39	14.46	14.46	14.46	14.39	373
February 19, 2026	14.5	14.39	14.39	14.5	14.39	4,957
February 18, 2026	14.47	14.48	14.48	14.51	14.41	37,643
February 17, 2026	14.4	14.37	14.37	14.4	14.31	2,651
February 16, 2026	14.42	14.37	14.37	14.44	14.37	3,215
February 13, 2026	14.34	14.42	14.42	14.42	14.34	859
February 12, 2026	14.64	14.4	14.4	14.64	14.4	4,741
February 11, 2026	14.62	14.57	14.57	14.63	14.57	3,739
February 10, 2026	14.63	14.61	14.61	14.67	14.58	6,946
February 09, 2026	14.5	14.57	14.57	14.57	14.47	17,434
February 06, 2026	14.05	14.36	14.36	14.37	14.05	506
February 05, 2026	14.31	14.18	14.18	14.32	14.14	5,039
February 04, 2026	14.38	14.33	14.33	14.4	14.33	357,757
February 03, 2026	14.46	14.34	14.34	14.46	14.33	5,956
February 02, 2026	14.19	14.39	14.39	14.39	14.19	3,538
January 30, 2026	14.29	14.29	14.29	14.37	14.27	4,054
January 29, 2026	14.48	14.28	14.28	14.48	14.26	38,902
January 28, 2026	14.49	14.4	14.4	14.49	14.4	10,842
January 27, 2026	14.31	14.44	14.44	14.44	14.31	10,656
January 26, 2026	14.27	14.3	14.3	14.32	14.22	1,588
January 23, 2026	14.15	14.16	14.16	14.16	14.12	23,560
January 22, 2026	14.13	14.19	14.19	14.19	14.13	13,871
January 21, 2026	13.96	14.05	14.05	14.05	13.96	697
January 20, 2026	14.08	14.05	14.05	14.08	13.99	10,342
January 19, 2026	14.15	14.1	14.1	14.15	14.08	11,080
January 16, 2026	14.32	14.25	14.25	14.32	14.23	2,868
January 15, 2026	14.19	14.29	14.29	14.32	14.19	8,137
January 14, 2026	14.3	14.23	14.23	14.3	14.21	16,947
January 13, 2026	14.29	14.25	14.25	14.3	14.24	5,880
January 12, 2026	14.32	14.31	14.31	14.32	14.16	944
January 09, 2026	14.23	14.27	14.27	14.28	14.18	16,113
January 08, 2026	14.19	14.18	14.18	14.21	14.18	6,391
January 07, 2026	14.24	14.26	14.26	14.26	14.22	3,020
January 06, 2026	14.3	14.23	14.23	14.3	14.19	6,648
January 05, 2026	14.23	14.22	14.22	14.23	14.14	4,189
January 02, 2026	14.22	14.12	14.12	14.22	14.09	5,362
December 31, 2025	14.09	14.16	14.16	14.23	14.09	1,957
December 30, 2025	14.18	14.22	14.22	14.23	14.18	2,477
December 29, 2025	14.17	14.17	14.17	14.21	14.17	4,565
December 24, 2025	14.08	14.18	14.18	14.19	14.08	1,303
December 23, 2025	14.07	14.17	14.17	14.17	14.07	169
December 22, 2025	14.03	14.12	14.12	14.14	14.03	15,450
December 19, 2025	14	14.02	14.02	14.04	13.97	724
December 18, 2025	13.87	14.01	14.01	14.01	13.85	24,487
December 17, 2025	13.98	13.88	13.88	14.01	13.88	2,360
December 16, 2025	14.03	13.96	13.96	14.03	13.96	2,470
December 15, 2025	14.08	14.07	14.07	14.14	14.07	3,159
December 12, 2025	14.2	14.05	14.05	14.21	14.05	3,307
December 11, 2025	14.11	14.16	14.16	14.19	14.08	5,815
December 10, 2025	14.04	14.06	14.06	14.06	14.03	29,932
December 09, 2025	14.06	14.06	14.06	14.06	14.04	2,426
December 08, 2025	14.1	14.04	14.04	14.1	14.04	7,651
December 05, 2025	14.1	14.04	14.04	14.1	14.01	11,310
December 04, 2025	14	14	14	14.01	13.99	6,761
December 03, 2025	13.99	13.97	13.97	13.99	13.95	375
December 02, 2025	13.96	13.93	13.93	13.99	13.93	5,973
December 01, 2025	13.93	13.96	13.96	13.96	13.89	5,281
November 28, 2025	13.94	13.98	13.98	13.98	13.94	467
November 27, 2025	14	13.92	13.92	14	13.9	29,222
November 26, 2025	13.88	13.93	13.93	13.93	13.85	33,020

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