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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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