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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	6,783	6,774.5	6,774.5	6,801.32	6,766.62	29,605
September 25, 2025	6,762	6,774.5	6,774.5	6,784.3	6,741.15	15,054
September 24, 2025	6,777	6,783	6,783	6,803	6,772	13,404
September 23, 2025	6,794	6,788	6,788	6,807	6,788	32,815
September 22, 2025	6,773	6,778	6,778	6,783	6,751	14,626
September 19, 2025	6,735	6,758.5	6,758.5	6,773.55	6,735	12,140
September 18, 2025	6,693	6,737	6,737	6,743	6,692	145,113
September 17, 2025	6,664	6,643	6,643	6,669.4	6,642	54,742
September 16, 2025	6,685	6,653	6,653	6,694.54	6,649.3	71,588
September 15, 2025	6,689	6,688	6,688	6,698	6,663	370,013
September 12, 2025	6,685	6,679	6,679	6,709	6,675.32	17,537
September 11, 2025	6,651	6,678.5	6,678.5	6,679	6,650.6	9,299
September 10, 2025	6,664	6,654.5	6,643.08	6,669.7	6,645.89	5,564
September 09, 2025	6,620	6,626.5	6,615.12	6,629.4	6,611	11,673
September 08, 2025	6,631	6,633	6,621.61	6,640	6,617	12,558
September 05, 2025	6,671	6,596	6,596	6,671	6,581	15,454
September 04, 2025	6,612	6,634.5	6,634.5	6,635	6,611	17,727
September 03, 2025	6,606	6,590.5	6,590.5	6,619.55	6,590.5	22,582
September 02, 2025	6,587	6,566	6,566	6,615	6,566	265,676
September 01, 2025	6,588	6,589	6,589	6,602	6,581	7,499
August 29, 2025	6,632	6,591	6,591	6,647	6,584	10,272
August 28, 2025	6,621	6,613.5	6,613.5	6,638	6,605.3	8,642
August 27, 2025	6,618	6,619.5	6,619.5	6,634	6,613	28,349
August 26, 2025	6,588	6,587.5	6,587.5	6,596.66	6,579.42	176,555
August 22, 2025	6,566	6,622	6,622	6,630	6,563	13,317
August 21, 2025	6,580	6,574	6,574	6,600	6,547	79,003
August 20, 2025	6,555	6,558	6,558	6,573	6,526	56,289
August 19, 2025	6,577	6,584	6,584	6,595	6,573	16,025
August 18, 2025	6,574	6,575	6,575	6,596	6,557.4	5,961
August 15, 2025	6,593	6,561	6,561	6,598	6,561	5,309
August 14, 2025	6,551	6,560	6,560	6,572	6,537	8,428
August 13, 2025	6,565	6,553	6,553	6,570	6,549	823,490
August 12, 2025	6,541	6,541	6,541	6,553	6,515.3	15,264
August 11, 2025	6,545	6,550	6,550	6,558	6,530.45	32,831
August 08, 2025	6,518	6,528	6,528	6,541	6,514.45	95,411
August 07, 2025	6,541	6,507.5	6,507.5	6,606	6,507.5	13,312
August 06, 2025	6,536	6,528	6,528	6,542.21	6,507	17,056
August 05, 2025	6,557	6,505.5	6,505.5	6,558	6,504	15,541
August 04, 2025	6,466	6,519	6,519	6,519	6,451	15,820
August 01, 2025	6,546	6,451	6,451	6,548	6,419	35,984
July 31, 2025	6,620	6,596	6,596	6,645	6,585	57,494
July 30, 2025	6,552	6,574	6,574	6,585	6,528	8,808
July 29, 2025	6,576	6,553	6,553	6,591	6,553	22,741
July 28, 2025	6,579	6,538	6,538	6,602	6,535	24,094
July 25, 2025	6,505	6,534.5	6,534.5	6,538	6,500	20,014
July 24, 2025	6,480	6,495	6,495	6,505	6,475	103,420
July 23, 2025	6,450	6,439.5	6,439.5	6,458	6,437	42,972
July 22, 2025	6,432	6,414.5	6,414.5	6,437	6,409	24,602
July 21, 2025	6,449	6,448	6,448	6,463	6,425.94	16,474
July 18, 2025	6,457	6,438	6,438	6,480	6,432	16,669
July 17, 2025	6,437	6,442	6,442	6,443	6,416	117,824
July 16, 2025	6,385	6,352	6,352	6,422	6,352	26,350
July 15, 2025	6,439.92	6,428.5	6,428.5	6,449	6,419	51,931
July 14, 2025	6,369	6,407	6,407	6,411	6,356.81	6,956
July 11, 2025	6,378	6,379	6,379	6,392	6,349	16,291
July 10, 2025	6,341	6,381	6,381	6,381	6,337	4,036
July 09, 2025	6,317	6,341	6,341	6,358	6,312	9,724
July 08, 2025	6,313	6,329	6,329	6,343	6,305	29,033
July 07, 2025	6,323	6,309	6,309	6,339	6,307	9,387
July 04, 2025	6,310	6,310	6,310	6,314	6,294	24,306

iShares MSCI World UCITS ETF (IWRD.L) LSE