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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	53.31	53.43	53.43	53.69	53.24	15,982
September 05, 2025	53.3	53.1	53.1	53.48	52.95	13,470
September 04, 2025	52.8	52.96	52.96	52.98	52.64	13,229
September 03, 2025	52.73	52.88	52.88	53	52.69	182,721
September 02, 2025	53.28	52.62	52.62	53.28	52.54	28,141
September 01, 2025	53.27	53.3	53.3	53.39	53.22	6,279
August 29, 2025	53.45	53.16	53.16	53.6	53.1	9,753
August 28, 2025	53.5	53.32	53.32	53.83	53.3	58,491
August 27, 2025	53.13	53.22	53.22	53.22	53.02	50,623
August 26, 2025	56.58	53.01	53.01	56.58	52.75	25,370
August 22, 2025	52.55	53.55	53.55	53.55	52.5	8,934
August 21, 2025	52.79	52.67	52.67	52.87	52.5	14,001
August 20, 2025	52.81	52.73	52.73	52.93	52.58	8,605
August 19, 2025	53.04	53.06	53.06	53.25	52.98	29,679
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

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