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
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
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

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