iShares MSCI World Islamic UCITS ETF (ISWD.SW) SIX

59.10

-0.19(-0.32%)

Updated at January 14 01:05PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	59.18	59.29	59.29	59.29	59.06	6,394
January 12, 2026	58.97	58.97	58.97	58.97	58.97	200
January 09, 2026	58.75	58.75	58.75	58.75	58.75	0
January 08, 2026	58.27	58.17	58.17	58.27	58.17	564
January 07, 2026	58.62	58.55	58.55	58.62	58.55	7,050
January 06, 2026	58.45	58.5	58.5	58.5	58.32	139
January 05, 2026	58.4	58.17	58.17	58.4	57.9	189
December 30, 2025	57.71	57.88	57.88	57.99	57.7	3,364
December 29, 2025	58.02	57.7	57.7	58.02	57.7	87
December 23, 2025	57.84	57.84	57.84	57.84	57.84	1,252
December 22, 2025	57.95	57.7	57.7	57.95	57.62	391
December 19, 2025	57.13	57.35	57.35	57.35	57.13	118
December 18, 2025	57.19	57.19	57.19	57.19	57.19	0
December 17, 2025	57.07	57.07	57.07	57.07	57.07	75
December 16, 2025	57	57.06	57.06	57.06	57	434
December 15, 2025	57.37	57.37	57.37	57.58	57.37	7,558
December 12, 2025	57.82	57.81	57.81	57.82	57.81	621
December 11, 2025	57.16	57.57	57.57	57.57	57.16	106
December 10, 2025	57.13	57.1	57.1	57.13	56.94	257
December 09, 2025	57.55	57.35	57.35	57.55	57.23	104
December 08, 2025	57.33	57.31	57.31	57.33	57.31	1,882
December 05, 2025	57.35	57.37	57.37	57.37	57.35	1,025
December 04, 2025	57.25	57.21	57.21	57.29	57.21	845
December 03, 2025	56.97	56.94	56.94	56.97	56.57	127
December 02, 2025	56.66	56.66	56.66	56.66	56.66	1,680
December 01, 2025	56.5	56.5	56.5	56.5	56.5	2
November 28, 2025	56.52	56.52	56.52	56.52	56.52	2
November 27, 2025	56.31	56.3	56.3	56.31	56.3	58
November 26, 2025	55.47	56.32	56.32	56.32	55.47	6,981
November 25, 2025	55.02	54.94	54.94	55.06	54.94	25
November 24, 2025	54.6	54.6	54.6	54.6	54.6	74
November 21, 2025	54.02	54.22	54.22	54.28	53.8	70
November 20, 2025	55.63	55.62	55.62	55.63	55.62	16
November 19, 2025	55.23	55.1	55.1	55.23	55.1	1,386
November 18, 2025	55.35	55.08	55.08	55.35	55.01	25
November 17, 2025	56.64	56.7	56.7	56.7	56.64	478
November 14, 2025	56.27	56.49	56.49	56.49	55.98	17,543
November 13, 2025	57.33	57.35	57.35	57.35	57.33	1,042
November 12, 2025	57.46	57.46	57.13	57.46	57.46	1,792
November 11, 2025	57.14	56.7	56.37	57.14	56.7	88
November 10, 2025	57.14	56.7	56.37	57.14	56.7	25
November 07, 2025	56.92	56	56	56.92	56	821
November 06, 2025	56.75	57.09	57.09	57.09	56.75	14
November 05, 2025	56.41	56.4	56.4	56.41	56.4	62
November 04, 2025	56.96	56.96	56.96	56.96	56.96	45
November 03, 2025	57.62	57.39	57.39	57.62	57.39	10,579
October 31, 2025	57.55	57.42	57.42	57.55	57.42	130
October 30, 2025	57.53	57.63	57.63	57.63	57.53	316
October 29, 2025	58.12	58.03	58.03	58.12	58.03	2,337
October 28, 2025	58.14	58.14	58.14	58.14	58.14	0
October 27, 2025	57.81	57.81	57.81	57.81	57.81	0
October 24, 2025	57.36	57.46	57.46	57.69	57.27	599
October 23, 2025	56.62	56.62	56.62	56.62	56.62	560
October 22, 2025	56.91	56.82	56.82	56.91	56.73	450
October 21, 2025	56.81	56.79	56.79	56.81	56.73	2,491
October 20, 2025	56.51	56.58	56.58	56.58	56.51	6
October 17, 2025	55.71	56.21	56.21	56.21	55.71	18
October 16, 2025	56.46	56.32	56.32	56.46	56.32	328
October 15, 2025	56.28	56.28	56.28	56.28	56.28	2
October 14, 2025	55.31	55.23	55.23	55.31	55	3,431