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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	55.72	55.97	55.97	56.27	55.49	7,479
October 16, 2025	56.39	56.48	56.48	56.64	56.31	21,849
October 15, 2025	56.09	56.27	56.27	56.46	56.07	26,054
October 14, 2025	55.26	55.51	55.51	55.55	54.96	56,517
October 13, 2025	55.62	55.7	55.7	55.72	55.44	19,578
October 10, 2025	56.35	55.54	55.54	56.46	55.5	13,932
October 09, 2025	56.86	56.31	56.31	56.9	56.31	19,938
October 08, 2025	56.43	56.7	56.7	56.7	56.37	28,565
October 07, 2025	56.99	56.56	56.56	57.04	56.53	28,014
October 06, 2025	56.45	56.98	56.98	57	56.31	31,221
October 03, 2025	56.37	56.39	56.39	56.44	56.21	10,383
October 02, 2025	56.29	55.92	55.92	56.45	55.92	31,866
October 01, 2025	55.27	55.78	55.78	55.84	55.25	13,662
September 30, 2025	55.36	55.29	55.29	55.4	55.22	20,891
September 29, 2025	55.47	55.43	55.43	55.57	55.38	24,017
September 26, 2025	54.79	55	55	55.06	54.66	7,863
September 25, 2025	55.19	54.71	54.71	55.27	54.57	19,616
September 24, 2025	55.19	55.23	55.23	55.31	55.11	15,003
September 23, 2025	55.28	55.36	55.36	55.55	55.23	17,462
September 22, 2025	55.09	55.2	55.2	55.24	54.95	24,499
September 19, 2025	54.81	54.81	54.81	55	54.75	5,061
September 18, 2025	54.83	55.01	55.01	55.25	54.77	18,597
September 17, 2025	54.58	54.6	54.6	54.64	54.48	15,582
September 16, 2025	54.58	54.5	54.5	54.72	54.5	7,363
September 15, 2025	54.27	54.53	54.53	54.57	54.19	12,976
September 12, 2025	54.05	54.08	54.08	54.14	53.93	6,484

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