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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,291	4,278	4,278	4,294	4,270	15,861
December 03, 2025	4,296	4,268	4,268	4,298	4,250	12,809
December 02, 2025	4,282	4,282	4,282	4,304	4,274	16,322
December 01, 2025	4,276	4,288	4,288	4,292	4,255	9,665
November 28, 2025	4,265	4,284	4,284	4,295	4,239	11,387
November 27, 2025	4,256	4,243	4,243	4,264	4,243	9,861
November 26, 2025	4,234	4,254	4,254	4,254	4,215	18,618
November 25, 2025	4,201	4,196	4,196	4,207	4,156	25,155
November 24, 2025	4,183	4,207	4,207	4,214	4,163	7,895
November 21, 2025	4,138	4,142	4,142	4,172	4,118	17,430
November 20, 2025	4,263	4,221	4,221	4,279	4,221	14,198
November 19, 2025	4,208	4,218	4,218	4,243	4,200	52,848
November 18, 2025	4,214	4,202	4,202	4,227	4,174	7,178
November 17, 2025	4,299	4,282	4,282	4,313	4,264	30,304
November 14, 2025	4,279	4,307	4,307	4,319	4,216	12,596
November 13, 2025	4,370	4,308	4,308	4,376	4,303	40,099
November 12, 2025	4,370	4,375	4,375	4,400	4,366.02	23,366
November 11, 2025	4,344	4,336	4,336	4,353	4,327	22,538
November 10, 2025	4,311	4,309	4,309	4,334	4,302	21,536
November 07, 2025	4,337	4,242	4,242	4,337	4,239.62	25,117
November 06, 2025	5,629.06	5,629.06	5,629.06	5,629.06	5,629.06	12,128
November 05, 2025	4,328	4,353	4,353	4,399	4,301	4,768
November 04, 2025	4,341	4,349	4,349	4,361	4,329	10,002
November 03, 2025	4,366	4,364	4,364	4,395	4,355	22,772
October 31, 2025	4,380	4,363	4,363	4,409	4,354.64	7,804
October 30, 2025	4,375	4,385	4,385	4,391	4,364	5,154
October 29, 2025	4,380	4,387.5	4,387.5	4,407	4,375	16,109
October 28, 2025	4,331	4,379	4,379	4,392	4,325	15,862
October 27, 2025	4,336	4,336.5	4,336.5	4,350	4,318	28,086
October 24, 2025	4,297	4,316.5	4,316.5	4,329	4,295	26,593
October 23, 2025	4,244	4,274	4,274	4,274	4,234	14,786
October 22, 2025	4,264	4,231	4,231	4,271.96	4,227.64	7,330
October 21, 2025	4,245	4,241	4,241	4,249	4,226	23,066
October 20, 2025	4,214	4,237	4,237	4,246	4,206	13,830
October 17, 2025	4,141	4,177	4,177	4,199	4,128	7,503
October 16, 2025	4,197	4,205	4,205	4,220	4,185	3,536
October 15, 2025	4,201	4,202	4,202	4,223.55	4,196	7,855
October 14, 2025	4,164	4,177	4,177	4,180	4,140	11,092
October 13, 2025	4,164	4,177	4,177	4,182	4,155	20,979
October 10, 2025	4,241	4,152	4,152	4,250	4,152	14,351
October 09, 2025	4,254	4,237	4,237	4,257	4,234	5,783
October 08, 2025	4,211	4,229	4,229	4,229	4,192	20,174
October 07, 2025	4,236	4,208	4,208	4,255	4,208	13,364
October 06, 2025	4,186	4,231	4,231	4,250	4,186	37,417
October 03, 2025	4,184	4,186.5	4,186.5	4,197	4,178	5,551
October 02, 2025	4,163	4,169.5	4,169.5	4,193	4,163	7,690
October 01, 2025	4,104	4,141	4,141	4,145	4,101	18,805
September 30, 2025	4,119	4,112	4,112	4,122	4,107	19,735
September 29, 2025	4,923	4,125.5	4,123	4,923	4,119	18,390
September 26, 2025	4,097	4,103	4,103	4,118	4,093	10,555
September 25, 2025	4,100	4,102	4,102	4,110	4,085.17	14,782
September 24, 2025	4,082	4,108	4,108	4,117	4,082	14,355
September 23, 2025	4,090	4,099	4,099	4,112	4,080	26,244
September 22, 2025	4,084	4,090	4,090	4,102	4,072	28,387
September 19, 2025	4,059	4,067.5	4,067.5	4,088	4,055	20,333
September 18, 2025	4,033	4,061	4,061	4,100	4,019	35,185
September 17, 2025	4,002	3,995	3,995	4,007	3,993	9,579
September 16, 2025	4,007	3,997	3,997	4,015	3,987	3,827
September 15, 2025	4,002	4,008	4,008	4,015	3,986	4,939
September 12, 2025	3,984	3,992	3,992	3,998	3,973	24,334

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