iShares Core MSCI World UCITS ETF USD (Acc) - IWDA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	129.8	129.75	129.75	130.11	129.62	264,777
December 03, 2025	129.38	129.36	129.36	129.63	128.84	387,571
December 02, 2025	136.78	128.84	128.84	136.78	128.6	899,979
December 01, 2025	128.59	129.04	129.04	137.01	128.49	589,054
November 28, 2025	129.46	129.26	129.26	129.99	128.77	571,060
November 27, 2025	128.71	128.73	128.73	128.84	128.55	221,281
November 26, 2025	126.92	128.91	128.91	128.91	126.92	150,745
November 25, 2025	126.39	126.97	126.97	127.04	125.89	371,302
November 24, 2025	125.52	126.22	126.22	126.4	124.98	663,990
November 21, 2025	123.73	124.35	124.35	124.52	123.2	313,095
November 20, 2025	126.83	126.01	126.01	127.57	126.01	257,430
November 19, 2025	125.34	125.26	125.26	126.34	125.08	336,870
November 18, 2025	125.51	125.37	125.37	126.04	124.47	1.04M
November 17, 2025	128.21	127.36	127.36	128.39	126.87	284,320
November 14, 2025	127.58	128.07	128.07	128.19	126.3	240,012
November 13, 2025	130.02	128.73	128.73	130.16	128.5	245,959
November 12, 2025	129.11	129.76	129.76	130.12	129.11	354,957
November 11, 2025	128.91	129.1	129.1	129.3	128.84	176,745
November 10, 2025	128.11	128.15	128.15	128.7	128	350,303
November 07, 2025	127.42	125.94	125.94	127.49	125.8	192,172
November 06, 2025	128.08	127.16	127.16	128.65	127.07	193,985
November 05, 2025	128.21	128.24	128.24	128.24	127.16	378,052
November 04, 2025	128.09	128.21	128.21	128.5	127.33	292,343
November 03, 2025	128.98	129.07	129.07	129.55	128.6	1.11M
October 31, 2025	129.63	128.98	128.98	129.74	128.72	1.08M
October 30, 2025	129.99	129.42	129.42	130.34	128.88	264,477
October 29, 2025	130.31	130.34	130.34	130.46	130.07	122,515
October 28, 2025	129.74	130.11	130.11	130.12	129.68	291,986
October 27, 2025	129.46	129.61	129.61	129.87	129.32	181,027
October 24, 2025	128.38	128.38	128.38	128.38	128.38	100,689
October 23, 2025	127.18	127.38	127.38	127.53	126.75	391,741
October 22, 2025	127.73	126.98	126.98	127.79	126.94	253,334
October 21, 2025	127.34	127.63	127.63	127.8	127.3	521,338
October 20, 2025	125.67	127.68	127.68	127.79	125.67	656,208
October 17, 2025	125.05	125.56	125.56	126.35	124.25	260,708
October 16, 2025	126.87	126.91	126.91	127.28	126.64	383,396
October 15, 2025	125.45	126.78	126.78	127.29	125.45	273,313
October 14, 2025	124.93	125.45	125.45	125.56	124.18	285,830
October 13, 2025	125.74	125.83	125.83	126.13	125.19	583,347
October 10, 2025	127.25	125.49	125.49	127.62	125.49	303,858
October 09, 2025	127.88	127.2	127.2	127.99	127.2	294,336
October 08, 2025	127.17	127.73	127.73	127.83	127.12	267,121
October 07, 2025	127.67	127.28	127.28	127.98	127.27	257,133
October 06, 2025	127.79	127.89	127.89	127.95	127.47	319,733
October 03, 2025	127.58	127.83	127.83	127.99	127.38	203,730
October 02, 2025	127.17	126.77	126.77	127.51	126.75	145,684
October 01, 2025	125.63	126.62	126.62	126.71	125.6	246,592
September 30, 2025	125.88	125.8	125.8	125.99	125.64	788,162
September 29, 2025	126.09	125.93	125.93	126.29	125.93	319,477
September 26, 2025	124.99	125.23	125.23	125.62	124.76	164,986
September 25, 2025	125.52	124.86	124.86	125.63	124.36	270,856
September 24, 2025	126.18	125.73	125.73	126.42	125.73	318,976
September 23, 2025	126.6	126.44	126.44	126.76	126.44	264,987
September 22, 2025	125.85	126.19	126.19	126.27	125.57	256,822
September 19, 2025	125.5	125.52	125.52	125.96	125.35	151,003
September 18, 2025	125.55	125.9	125.9	126.2	125.22	179,436
September 17, 2025	125.37	125.18	125.18	125.48	125.09	541,508
September 16, 2025	125.63	125.18	125.18	125.91	125.16	145,567
September 15, 2025	125.02	125.45	125.45	125.61	124.9	501,427
September 12, 2025	124.9	124.81	124.81	124.99	124.58	218,049

iShares Core MSCI World UCITS ETF USD (Acc) (IWDA.L) LSE