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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	53.08	53.08	53.08	53.08	53.08	0
July 23, 2025	52.97	52.97	52.97	52.97	52.97	2,224
July 22, 2025	52.53	52.6	52.6	52.6	52.53	2,149
July 21, 2025	52.57	52.57	52.57	52.57	52.57	66
July 18, 2025	52.65	52.65	52.65	52.65	52.65	804
July 17, 2025	52.35	52.35	52.35	52.35	52.35	0
July 16, 2025	52.02	52.02	52.02	52.02	52.02	484
July 15, 2025	52.22	52.22	52.22	52.22	52.22	2,650
July 14, 2025	52.28	52.41	52.41	52.41	52.28	2,570
July 11, 2025	52.46	52.46	52.46	52.46	52.46	1,705
July 10, 2025	52.54	52.7	52.7	52.7	52.54	1,055
July 09, 2025	52.36	52.33	52.33	52.5	52.32	5,801
July 08, 2025	52.3	52.35	52.35	52.35	52.13	516
July 07, 2025	52.32	52.29	52.29	52.32	52.21	2,562
July 04, 2025	52.45	52.45	52.45	52.45	52.45	52
July 03, 2025	52.5	52.72	52.72	52.72	52.5	409
July 02, 2025	52.28	52.28	52.28	52.28	52.28	10
July 01, 2025	52.16	52.06	52.06	52.16	52.06	135
June 30, 2025	52.24	52.2	52.2	52.52	52.12	10,022
June 27, 2025	52.31	52.24	52.24	52.31	52.15	485
June 26, 2025	51.8	51.91	51.91	51.91	51.8	1,298
June 25, 2025	51.8	51.86	51.86	51.86	51.8	38
June 24, 2025	51.8	51.73	51.73	51.8	51.73	471
June 23, 2025	51.17	51.17	51.17	51.17	51.17	0
June 20, 2025	50.96	51.14	51.14	51.14	50.96	1,975
June 19, 2025	50.96	50.68	50.68	50.96	50.68	518
June 18, 2025	51.36	51.33	51.33	51.36	51.19	31
June 17, 2025	51.32	51.41	51.41	51.43	51.32	193
June 16, 2025	51.49	51.49	51.49	51.49	51.49	768

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