iShares MSCI World Islamic UCITS ETF - ISDW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.43	60.44	60.44	60.63	60.1	14,967
February 19, 2026	60.56	60.33	60.33	60.64	60.09	25,004
February 18, 2026	60.03	60.6	60.6	60.63	59.97	19,356
February 17, 2026	60	59.86	59.86	60.11	59.25	48,042
February 16, 2026	60.38	60.18	60.18	60.45	60.11	20,552
February 13, 2026	59.92	60.37	60.37	60.44	59.68	23,041
February 12, 2026	61.06	60.13	60.13	61.14	60.13	25,109
February 11, 2026	60.8	60.73	60.73	61.1	60.4	39,566
February 10, 2026	60.41	60.7	60.7	60.79	60.37	55,855
February 09, 2026	59.73	60.24	60.24	60.26	59.41	24,901
February 06, 2026	58.24	59.24	59.24	59.24	58.16	31,176
February 05, 2026	58.98	58.3	58.3	59.04	57.96	117,350
February 04, 2026	59.65	59.16	59.16	59.86	59.02	87,522
February 03, 2026	60.06	59.61	59.61	60.17	59.4	177,398
February 02, 2026	58.69	59.63	59.63	59.66	57	126,668
January 30, 2026	59.69	59.7	59.7	60.14	59.28	120,795
January 29, 2026	61.01	59.62	59.62	61.03	59.3	48,807
January 28, 2026	61.34	60.87	60.87	61.48	60.87	63,413
January 27, 2026	60.52	60.91	60.91	60.94	60.43	62,388
January 26, 2026	60.2	60.37	60.37	60.42	60.11	29,859
January 23, 2026	59.82	60.08	60.08	60.17	59.58	7,897
January 22, 2026	59.64	59.7	59.7	59.77	59.42	46,255
January 21, 2026	58.97	59.26	59.26	59.35	58.7	33,938
January 20, 2026	58.69	58.99	58.99	59.03	58.37	43,432
January 19, 2026	58.81	58.8	58.8	58.94	58.62	5,849
January 16, 2026	59.47	59.35	59.35	59.84	59.12	3,501
January 15, 2026	59.24	59.55	59.55	59.61	59.17	13,009
January 14, 2026	59.18	59.1	59.1	59.26	58.94	15,461
January 13, 2026	59.18	59.19	59.19	59.55	59.05	22,595
January 12, 2026	58.92	59.23	59.23	59.23	58.8	24,232
January 09, 2026	58.24	58.79	58.79	58.84	58.2	5,080
January 08, 2026	58.25	58.08	58.08	58.29	58	20,994
January 07, 2026	58.61	58.63	58.63	58.71	58.51	19,598
January 06, 2026	58.39	58.38	58.38	58.47	58.22	29,855
January 05, 2026	58.09	58.26	58.26	58.61	57.85	29,418
January 02, 2026	57.52	57.5	57.5	58	57.38	25,596
December 31, 2025	57.66	57.66	57.66	57.67	57.51	17,546
December 30, 2025	57.73	57.87	57.87	57.93	57.69	40,235
December 29, 2025	57.98	57.69	57.69	58	57.64	60,267
December 24, 2025	57.88	57.88	57.88	57.94	57.79	1,684
December 23, 2025	57.79	57.75	57.75	57.92	57.75	11,951
December 22, 2025	57.58	57.71	57.71	57.91	57.5	12,535
December 19, 2025	57.01	57.39	57.39	57.42	56.91	13,307
December 18, 2025	56.68	57.25	57.25	57.28	56.59	8,457
December 17, 2025	57.08	56.59	56.59	57.15	56.57	22,096
December 16, 2025	56.98	56.83	56.83	57.27	56.77	42,246
December 15, 2025	57.34	57.29	57.29	57.64	57.2	41,874
December 12, 2025	57.89	57.15	57.15	57.92	57	28,655
December 11, 2025	57.16	57.51	57.51	57.64	57.07	11,788
December 10, 2025	57.19	57.09	57.09	57.3	56.9	20,571
December 09, 2025	57.29	57.34	57.34	57.54	56.91	34,204
December 08, 2025	60.16	57.15	57.15	60.16	57.15	14,301
December 05, 2025	57.35	57.28	57.28	57.54	57.16	15,378
December 04, 2025	57.27	57.12	57.12	57.3	57.09	16,370
December 03, 2025	56.89	56.93	56.93	56.99	56.54	22,509
December 02, 2025	56.58	56.47	56.47	56.77	56.47	14,924
December 01, 2025	56.51	56.72	56.72	56.84	56.4	22,350
November 28, 2025	56.55	56.74	56.74	57	56.27	13,419
November 27, 2025	56.32	56.27	56.27	56.34	56.23	12,296
November 26, 2025	55.85	56.31	56.31	56.31	55.78	47,632

iShares MSCI World Islamic UCITS ETF (ISDW.L) LSE