iShares MSCI World Mid-Cap Equal Weight UCITS ETF USD - IWSZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.34	54.24	54.24	54.34	54.16	265
December 03, 2025	53.82	53.9	53.9	53.91	53.78	294
December 02, 2025	53.7	53.67	53.67	53.85	53.67	132
December 01, 2025	53.92	53.97	53.97	54.01	53.8	216
November 28, 2025	54.24	54.08	54.08	54.24	53.84	74
November 27, 2025	53.75	53.76	53.76	53.94	53.68	238
November 26, 2025	53.53	53.77	53.77	53.77	53.36	6
November 25, 2025	52.82	53.23	53.23	53.23	52.74	5,671
November 24, 2025	52.59	52.47	52.47	52.64	52.42	5,839
November 21, 2025	51.74	52.22	52.22	52.22	51.68	6,126
November 20, 2025	52.71	52.67	52.67	52.71	52.56	27
November 19, 2025	52.41	52.2	52.2	52.48	52.2	313
November 18, 2025	52.65	52.33	52.33	52.65	52.05	234
November 17, 2025	53.56	53.16	53.16	53.56	53.11	357
November 14, 2025	54.23	53.56	53.56	54.23	53.3	171,948
November 13, 2025	54.43	54.17	54.17	54.43	54.17	1,484
November 12, 2025	54.37	54.38	54.38	54.46	54.28	13,089
November 11, 2025	53.64	54.16	54.16	54.19	53.64	3,737
November 10, 2025	54.18	53.64	53.64	54.18	53.63	6,431
November 07, 2025	53.19	53.01	53.01	53.22	52.89	12,294
November 06, 2025	53.29	53.07	53.07	53.6	53.07	12,188
November 05, 2025	53.22	52.83	52.83	53.35	52.83	1,464
November 04, 2025	53.07	53.01	53.01	53.54	53.01	1,938
November 03, 2025	53.77	53.31	53.31	53.89	53.31	1,613
October 31, 2025	53.55	53.49	53.49	53.75	53.41	10,146
October 30, 2025	54.04	53.76	53.76	54.04	53.75	0
October 29, 2025	54.48	54.08	54.08	54.48	53.96	11
October 28, 2025	54.25	54.29	54.29	54.46	54.12	21
October 27, 2025	54.39	54.28	54.28	54.66	54.19	804
October 24, 2025	54.02	54.02	54.02	54.02	54.02	2,556
October 23, 2025	53.78	53.83	53.83	53.83	53.73	6
October 22, 2025	53.94	53.68	53.68	53.94	53.67	2,650
October 21, 2025	53.55	53.74	53.74	53.83	53.55	18,050
October 20, 2025	53.68	53.79	53.79	53.8	53.52	7,980
October 17, 2025	52.83	53.02	53.02	53.62	52.83	54
October 16, 2025	53.59	53.55	53.55	53.71	53.46	2,258
October 15, 2025	53.49	53.12	53.12	53.51	53.12	951
October 14, 2025	52.78	52.97	52.97	52.97	52.53	99
October 13, 2025	53.39	52.9	52.9	53.39	52.74	1,224
October 10, 2025	53.38	52.83	52.83	53.46	52.83	9,982
October 09, 2025	53.5	53.6	53.6	53.95	53.5	2,015
October 08, 2025	54.13	53.92	53.92	54.13	53.68	1,461
October 07, 2025	54.2	53.8	53.8	54.2	53.8	281
October 06, 2025	54.36	54.3	54.3	54.36	54	4,373
October 03, 2025	54.12	54.25	54.25	54.28	54.12	585
October 02, 2025	53.83	53.63	53.63	53.83	53.63	1,002
October 01, 2025	53.45	53.29	53.29	53.64	53.29	1,391
September 30, 2025	53.49	53.42	53.42	53.53	53.42	12
September 29, 2025	53.6	53.54	53.54	53.79	53.49	88
September 26, 2025	53.06	53.21	53.21	53.28	53.05	863
September 25, 2025	53.39	52.9	52.9	53.39	52.86	1,428
September 24, 2025	53.27	53.57	53.57	53.71	53.27	217
September 23, 2025	53.85	53.86	53.86	54.1	53.84	16
September 22, 2025	53.65	53.62	53.62	53.65	53.52	8,832
September 19, 2025	53.69	53.59	53.59	53.74	53.59	51
September 18, 2025	53.87	53.81	53.81	54.12	53.8	1,758
September 17, 2025	53.78	53.88	53.88	54.35	53.78	96
September 16, 2025	54.15	53.69	53.69	54.15	53.69	16,848
September 15, 2025	54.34	54.02	54.02	54.34	53.91	2,996
September 12, 2025	54.15	53.85	53.85	54.15	53.85	236

iShares MSCI World Mid-Cap Equal Weight UCITS ETF USD (IWSZ.L) LSE