iShares MSCI World Islamic UCITS ETF - ISWD.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.47	60.16	60.16	60.47	60.16	37
February 19, 2026	60.65	60.31	60.31	60.65	60.31	523
February 18, 2026	59.97	60.56	60.56	60.56	59.97	5,128
February 17, 2026	59.91	59.91	59.91	59.91	59.91	0
February 16, 2026	60.41	60.36	60.36	60.45	60.36	15
February 13, 2026	60	59.78	59.78	60	59.78	18
February 12, 2026	60.21	60.21	60.21	60.21	60.21	0
February 11, 2026	60.51	60.51	60.51	60.51	60.51	3
February 10, 2026	59.98	59.73	59.73	59.98	59.57	250
February 09, 2026	59.98	59.73	59.73	59.98	59.57	97
February 06, 2026	58.12	59.07	59.07	59.14	58.12	2,176
February 05, 2026	58.91	58.98	58.98	58.98	58.91	1,240
February 04, 2026	59.98	59.18	59.18	59.98	59.18	288
February 03, 2026	60	59.58	59.58	60	59.34	4,069
February 02, 2026	58.67	58.67	58.67	58.67	58.67	9
January 30, 2026	59.6	59.63	59.63	59.82	59.5	14,339
January 29, 2026	61.1	59.6	59.6	61.1	59.54	805
January 28, 2026	61.52	61.52	61.52	61.52	61.52	9
January 27, 2026	60.51	60.63	60.63	60.63	60.51	467
January 26, 2026	60.27	60.37	60.37	60.37	60.2	6,832
January 23, 2026	59.98	59.67	59.67	59.98	59.6	517
January 22, 2026	59.6	59.6	59.6	59.6	59.6	9
January 21, 2026	58.79	59.03	59.03	59.03	58.68	1,250
January 20, 2026	58.77	58.56	58.56	58.77	58.5	341
January 19, 2026	58.87	58.75	58.75	58.99	58.75	1,903
January 16, 2026	59.53	59.32	59.32	59.53	59.32	56
January 15, 2026	59.45	59.54	59.54	59.54	59.45	201
January 14, 2026	59.17	59	59	59.17	59	507
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

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