iShares MSCI World Islamic UCITS ETF (ISWD.L) LSE
4,404.00
-14(-0.32%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
4,404.00
-14(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4,395 | 4,404 | 4,404 | 4,447 | 4,384 | 18,642 |
| March 12, 2026 | 4,419 | 4,418 | 4,418 | 4,437 | 4,391 | 37,383 |
| March 11, 2026 | 4,412 | 4,419 | 4,419 | 4,431 | 4,390 | 26,918 |
| March 10, 2026 | 4,446 | 4,433 | 4,433 | 4,446 | 4,402 | 40,475 |
| March 09, 2026 | 4,339 | 4,372 | 4,372 | 4,376 | 4,320 | 49,228 |
| March 06, 2026 | 4,478 | 4,403 | 4,403 | 4,479 | 4,382 | 20,002 |
| March 05, 2026 | 4,499 | 4,466 | 4,466 | 4,512 | 4,457 | 20,309 |
| March 04, 2026 | 4,453 | 4,494 | 4,494 | 4,505 | 4,446 | 21,598 |
| March 03, 2026 | 4,517 | 4,453 | 4,453 | 4,517 | 4,415 | 21,753 |
| March 02, 2026 | 4,800 | 4,537 | 4,537 | 4,800 | 4,511 | 63,587 |
| February 27, 2026 | 4,535 | 4,536 | 4,536 | 4,546 | 4,510 | 67,976 |
| February 26, 2026 | 4,551 | 4,517 | 4,517 | 4,551 | 4,485.06 | 38,292 |
| February 25, 2026 | 4,500 | 4,520 | 4,520 | 4,534 | 4,489 | 70,171 |
| February 24, 2026 | 4,462 | 4,480 | 4,480 | 4,495 | 4,451 | 14,953 |
| February 23, 2026 | 4,471 | 4,448 | 4,448 | 4,478 | 4,439 | 38,602 |
| February 20, 2026 | 4,491 | 4,475 | 0 | 4,508 | 4,458 | 19,328 |
| February 19, 2026 | 4,477 | 4,488 | 0 | 4,492 | 4,462 | 18,395 |
| February 18, 2026 | 4,425 | 4,474 | 0 | 4,475 | 4,422 | 14,495 |
| February 17, 2026 | 4,419 | 4,424 | 0 | 4,431 | 4,388 | 21,615 |
| February 16, 2026 | 4,424 | 4,416 | 0 | 4,428 | 4,407 | 7,915 |
| February 13, 2026 | 4,400 | 4,431 | 0 | 4,436 | 4,375 | 11,987 |
| February 12, 2026 | 4,485 | 4,413 | 0 | 4,485 | 4,409 | 10,347 |
| February 11, 2026 | 4,444 | 4,450 | 0 | 4,483 | 4,420 | 12,124 |
| February 10, 2026 | 4,419 | 4,442 | 0 | 4,449 | 4,412 | 53,148 |
| February 09, 2026 | 4,391 | 4,408 | 0 | 4,408 | 4,355 | 54,213 |
| February 06, 2026 | 4,292 | 4,350 | 0 | 4,352 | 4,286 | 10,947 |
| February 05, 2026 | 4,326 | 4,306.5 | 0 | 4,350.13 | 4,284 | 15,404 |
| February 04, 2026 | 4,348 | 4,325 | 0 | 4,359 | 4,324 | 75,241 |
| February 03, 2026 | 4,387 | 4,352 | 0 | 4,398 | 4,337 | 131,520 |
| February 02, 2026 | 4,287 | 4,367 | 0 | 4,372 | 4,282 | 64,400 |
| January 30, 2026 | 4,333 | 4,353 | 0 | 4,375 | 4,318 | 45,977 |
| January 29, 2026 | 4,410 | 4,325 | 0 | 4,420 | 4,306 | 26,509 |
| January 28, 2026 | 4,450 | 4,423 | 0 | 4,456 | 4,415 | 25,117 |
| January 27, 2026 | 4,426 | 4,422 | 0 | 4,439 | 4,406 | 8,846 |
| January 26, 2026 | 4,410 | 4,404 | 0 | 4,421 | 4,398 | 19,523 |
| January 23, 2026 | 4,435 | 4,423 | 0 | 4,454 | 4,403 | 13,377 |
| January 22, 2026 | 4,435 | 4,426 | 0 | 4,456 | 4,414 | 15,652 |
| January 21, 2026 | 4,386 | 4,410 | 0 | 4,422 | 4,369 | 25,706 |
| January 20, 2026 | 4,349 | 4,384 | 0 | 4,385 | 4,328 | 9,486 |
| January 19, 2026 | 4,646 | 4,382 | 0 | 4,646 | 4,374 | 9,261 |
| January 16, 2026 | 4,437 | 4,434 | 0 | 4,444 | 4,420 | 10,273 |
| January 15, 2026 | 4,411 | 4,446 | 0 | 4,456 | 4,399 | 7,208 |
| January 14, 2026 | 4,407 | 4,396 | 0 | 4,408 | 4,384 | 10,670 |
| January 13, 2026 | 4,394 | 4,406 | 0 | 4,410 | 4,382 | 11,107 |
| January 12, 2026 | 4,383 | 4,397 | 0 | 4,400 | 4,362 | 8,619 |
| January 09, 2026 | 4,336 | 4,385 | 0 | 4,390 | 4,332 | 5,437 |
| January 08, 2026 | 4,332 | 4,325 | 0 | 4,339 | 4,318 | 14,656 |
| January 07, 2026 | 4,344 | 4,354 | 0 | 4,366 | 4,333 | 20,875 |
| January 06, 2026 | 4,307 | 4,326 | 0 | 4,333 | 4,295.63 | 22,882 |
| January 05, 2026 | 4,351 | 4,314 | 0 | 4,351 | 4,302.44 | 15,302 |
| January 02, 2026 | 4,308 | 4,262 | 0 | 4,316 | 4,252 | 14,198 |
| December 31, 2025 | 4,280 | 4,280 | 0 | 4,294 | 4,274 | 6,281 |
| December 30, 2025 | 4,275 | 4,295 | 0 | 4,302 | 4,270 | 22,817 |
| December 29, 2025 | 4,286 | 4,273 | 0 | 4,300 | 4,263 | 29,540 |
| December 24, 2025 | 4,280 | 4,287 | 0 | 4,297 | 4,266 | 2,791 |
| December 23, 2025 | 4,278 | 4,287 | 0 | 4,313 | 4,276 | 10,543 |
| December 22, 2025 | 4,290 | 4,291 | 0 | 4,313 | 4,277 | 9,527 |
| December 19, 2025 | 4,265 | 4,292 | 0 | 4,296 | 4,253 | 7,953 |
| December 18, 2025 | 4,239 | 4,277 | 0 | 4,277 | 4,182 | 3,076 |
| December 17, 2025 | 4,284 | 4,227 | 0 | 4,291 | 4,227 | 15,058 |