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
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
November 25, 2025	13.66	13.73	13.73	13.73	13.55	41,383
November 24, 2025	13.62	13.59	13.59	13.62	13.49	3,885
November 21, 2025	13.33	13.41	13.41	13.41	13.27	9,584
November 20, 2025	13.62	13.56	13.56	13.68	13.56	1,920
November 19, 2025	13.46	13.48	13.48	13.56	13.46	16,704
November 18, 2025	13.59	13.48	13.48	13.59	13.43	6,743
November 17, 2025	13.9	13.73	13.73	13.9	13.71	10,497
November 14, 2025	13.86	13.84	13.84	13.86	13.68	4,312
November 13, 2025	13.97	13.88	13.88	13.97	13.88	2,453
November 12, 2025	13.95	13.96	13.96	13.97	13.95	1,715
November 11, 2025	13.83	13.87	13.87	13.87	13.83	4,156
November 10, 2025	13.7	13.76	13.76	13.88	13.7	8,861
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

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