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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	55.11	55.27	55.27	55.36	54.93	52,050
November 24, 2025	54.76	55.12	55.12	55.17	54.56	16,989
November 21, 2025	54.02	54.15	54.15	54.39	53.83	20,356
November 20, 2025	55.72	55.23	55.23	55.94	55.23	137,245
November 19, 2025	55.29	55.17	55.17	55.57	55.17	76,488
November 18, 2025	55.5	55.19	55.19	55.64	54.83	15,744
November 17, 2025	56.64	56.41	56.41	56.7	56.12	17,417
November 14, 2025	56.26	56.67	56.67	56.71	55.66	23,105
November 13, 2025	57.4	56.79	56.79	57.48	56.77	54,924
November 12, 2025	57.5	57.44	57.11	57.84	57.38	30,468
November 11, 2025	57.03	57.1	56.77	57.21	56.96	28,283
November 10, 2025	56.77	56.68	56.35	56.92	56.63	11,846
November 07, 2025	56.64	55.86	55.86	56.72	55.8	14,218
November 06, 2025	56.89	56.27	56.27	57.12	56.22	37,807
November 05, 2025	56.38	56.77	56.77	56.83	56.3	65,974
November 04, 2025	57.03	56.72	56.72	57.31	56.5	28,019
November 03, 2025	57.44	57.37	57.37	57.55	57.15	29,543
October 31, 2025	57.57	57.27	57.27	57.57	57.2	73,895
October 30, 2025	57.69	57.6	57.6	57.9	57.35	31,067
October 29, 2025	58.07	58.06	58.06	58.15	57.95	28,453
October 28, 2025	57.77	58.17	58.17	58.18	57.69	28,112
October 27, 2025	57.73	57.82	57.82	57.85	57.61	16,508
October 24, 2025	57.38	57.4	57.4	57.55	57.19	17,116
October 23, 2025	56.66	56.89	56.89	56.91	56.53	18,361
October 22, 2025	56.86	56.54	56.54	56.9	56.54	7,598
October 21, 2025	56.78	56.76	56.76	56.84	56.53	32,905
October 20, 2025	56.5	56.87	56.87	56.95	56.49	40,581

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