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

56.73

+0.15(+0.27%)

Updated at October 21 09:06AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 13, 2025	55.62	55.68	55.68	55.68	55.62	40
October 10, 2025	56.42	56.42	56.42	56.42	56.42	2
October 09, 2025	56.88	56.5	56.5	56.88	56.5	224
October 08, 2025	56.44	56.44	56.44	56.44	56.44	28
October 07, 2025	56.93	56.95	56.95	56.95	56.87	2,215
October 06, 2025	56.83	56.91	56.91	56.91	56.5	1,617
October 03, 2025	56.31	56.31	56.31	56.31	56.31	1,000
October 02, 2025	56.43	56.43	56.43	56.43	56.43	3,507
October 01, 2025	55.35	55.6	55.6	55.6	55.35	48
September 30, 2025	55.33	55.33	55.33	55.33	55.33	62
September 29, 2025	55.59	55.5	55.5	55.59	55.5	3,498
September 26, 2025	54.83	54.92	54.92	54.92	54.76	117
September 25, 2025	54.81	54.81	54.81	54.81	54.81	360
September 24, 2025	55.2	55.13	55.13	55.2	55.13	393
September 23, 2025	55.39	55.39	55.39	55.39	55.39	8
September 22, 2025	55.14	55.13	55.13	55.14	55.01	10,380
September 19, 2025	54.84	54.84	54.84	54.84	54.84	492
September 18, 2025	55.18	55.09	55.09	55.18	55.09	12,202
September 17, 2025	54.96	54.63	54.63	54.96	54.63	60
September 16, 2025	54.73	54.6	54.6	54.73	54.6	276
September 15, 2025	54.31	54.41	54.41	54.41	54.29	1,293
September 12, 2025	54.03	54.03	54.03	54.03	54.03	4,935
September 11, 2025	53.91	53.91	53.91	53.91	53.91	0
September 10, 2025	53.44	53.5	53.5	53.5	53.44	249
September 09, 2025	53.34	53.34	53.34	53.34	53.34	93
September 08, 2025	53.45	53.45	53.45	53.45	53.45	8
September 05, 2025	53.3	53.52	53.52	53.52	53.3	1,792
September 04, 2025	52.82	52.96	52.96	52.99	52.82	26
September 03, 2025	52.98	52.98	52.98	52.98	52.98	506
September 02, 2025	53.27	52.66	52.66	53.27	52.66	5,460
September 01, 2025	53.3	53.3	53.3	53.3	53.3	2,011
August 29, 2025	53.4	53.44	53.44	53.44	53.4	24
August 28, 2025	53.53	53.49	53.49	53.59	53.49	1,084
August 27, 2025	53.53	53.24	53.24	53.53	53.11	77
August 26, 2025	53.12	53.17	53.17	53.17	52.93	88
August 25, 2025	53.04	53.39	53.39	53.43	53.04	34
August 22, 2025	52.69	53.63	53.63	53.63	52.69	39
August 21, 2025	52.79	52.7	52.7	52.79	52.7	4,427
August 20, 2025	53.16	52.73	52.73	53.16	52.65	36
August 19, 2025	53.05	53.05	53.05	53.05	53.05	0
August 18, 2025	53.43	53.05	53.05	53.43	53.05	493
August 15, 2025	52.95	52.95	52.95	52.95	52.95	0
August 14, 2025	53.59	52.95	52.95	53.59	52.95	3,941
August 13, 2025	53.56	53.56	53.56	53.56	53.56	10
August 12, 2025	53.01	52.92	52.92	53.01	52.58	2,089
August 11, 2025	52.71	52.71	52.71	52.81	52.71	107
August 08, 2025	52.4	52.59	52.59	52.6	52.4	59
August 07, 2025	52.81	52.37	52.37	52.81	52.37	1,332
August 06, 2025	52.33	52.33	52.33	52.33	52.33	4
August 05, 2025	52.48	52.2	52.2	52.48	52.2	35
August 04, 2025	52.32	52.31	52.31	52.32	52.31	1,184
July 31, 2025	53.45	53.43	53.43	53.45	53.41	32
July 30, 2025	53.1	52.86	52.86	53.1	52.86	42
July 29, 2025	53.15	53.32	53.32	53.32	53.13	3,917
July 28, 2025	53.53	53.53	53.53	53.53	53.53	36
July 25, 2025	53.11	53.07	53.07	53.11	53.03	234