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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	53.2	53	53	53.2	52.85	20,594
August 15, 2025	53.26	53.13	53.13	53.28	53.05	3,941
August 14, 2025	53.21	52.93	52.93	53.3	52.93	7,875
August 13, 2025	53.2	53.25	53.25	53.41	53.16	34,439
August 12, 2025	52.89	52.98	52.98	53	52.52	20,698
August 11, 2025	52.75	52.71	52.71	52.89	52.68	8,978
August 08, 2025	52.44	52.64	52.64	52.71	52.39	6,959
August 07, 2025	52.42	52.3	52.3	52.75	52.04	144,939
August 06, 2025	52.36	52.23	52.23	52.49	52.03	14,021
August 05, 2025	52.49	52.19	52.19	52.61	52.1	17,921
August 04, 2025	52	52.26	52.26	52.32	51.81	12,617
August 01, 2025	52.2	51.6	51.6	52.22	51.52	36,171
July 31, 2025	53.35	52.59	52.59	53.42	52.54	63,266
July 30, 2025	53.01	52.76	52.76	53.3	52.76	6,456
July 29, 2025	53.12	52.93	52.93	53.27	52.9	25,257
July 28, 2025	53.43	53.12	53.12	53.5	53.07	26,755
July 25, 2025	53.09	53.09	53.09	53.12	52.94	3,888
July 24, 2025	53.18	53.11	53.11	53.25	52.95	14,673
July 23, 2025	53.01	53.05	53.05	53.13	52.97	6,777
July 22, 2025	52.45	52.61	52.61	52.66	52.36	9,220
July 21, 2025	52.54	52.67	52.67	52.68	52.46	6,181
July 18, 2025	52.45	52.43	52.43	52.74	52.41	15,849
July 17, 2025	52.19	52.37	52.37	52.39	52.08	194,124
July 16, 2025	51.97	52	52	52.16	51.88	5,222
July 15, 2025	52.44	52.2	52.2	52.68	52.19	12,693
July 14, 2025	52.24	52.36	52.36	52.45	52.2	47,198
July 11, 2025	52.59	52.43	52.43	52.64	52.35	3,614
July 10, 2025	52.51	52.7	52.7	52.71	52.47	75,491
July 09, 2025	52.37	52.37	52.37	52.61	52.32	17,813
July 08, 2025	52.21	52.33	52.33	52.37	52.11	16,920
July 07, 2025	52.29	52.13	52.13	52.56	52.13	121,406
July 04, 2025	52.51	52.44	52.44	52.63	52.3	3,207
July 03, 2025	52.52	52.74	52.74	52.74	52.43	32,485
July 02, 2025	52.49	52.35	52.35	52.49	52.02	13,363
July 01, 2025	52.1	52.09	52.09	52.3	51.94	29,710
June 30, 2025	52.38	52.23	52.23	52.52	52.05	24,895
June 27, 2025	52.23	52.37	52.37	52.37	52.09	9,719
June 26, 2025	51.81	51.88	51.88	51.95	51.73	12,119
June 25, 2025	51.78	51.54	51.54	51.85	51.54	23,500
June 24, 2025	51.88	51.74	51.74	51.98	51.55	35,804
June 23, 2025	50.84	51.19	51.19	51.27	50.7	30,091
June 20, 2025	50.99	51	51	51.26	50.87	17,420
June 19, 2025	50.88	50.7	50.7	51.07	50.65	12,297
June 18, 2025	51.32	51.3	51.3	51.5	51.16	14,136
June 17, 2025	51.41	51.39	51.39	51.6	51.12	17,491
June 16, 2025	51.39	51.7	51.7	51.82	51.38	29,610
June 13, 2025	51.11	51.34	51.34	51.37	51.05	7,788
June 12, 2025	51.3	51.6	51.6	51.63	51.06	2,616
June 11, 2025	51.25	51.5	51.5	51.58	51.09	54,251
June 10, 2025	50.86	51.11	51.11	51.21	50.85	12,806
June 09, 2025	50.66	50.8	50.8	50.8	50.58	54,547
June 06, 2025	50.54	50.72	50.72	50.92	50.48	7,762
June 05, 2025	50.54	50.72	50.72	50.75	50.42	3,348
June 04, 2025	50.61	50.67	50.67	50.74	50.51	62,920
June 03, 2025	50.27	50.57	50.57	50.57	50.09	3,871
June 02, 2025	49.97	50.14	50.14	50.26	49.8	138,466
May 30, 2025	50.28	50.2	50.2	50.57	50.11	5,286
May 29, 2025	50.74	50.32	50.32	50.91	50.25	9,829
May 28, 2025	50.51	50.46	50.46	50.75	50.46	10,261
May 27, 2025	50.25	50.5	50.5	50.59	50.22	40,254

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