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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,936	9,929	9,929	9,946	9,867	43,376
February 19, 2026	9,918	9,918	9,918	9,929	9,872	71,219
February 18, 2026	9,834	9,900	9,900	9,913	9,830	50,315
February 17, 2026	9,764	9,817	9,817	9,835	9,735	87,078
February 16, 2026	9,759	9,741	9,741	9,778	9,732	44,434
February 13, 2026	9,747	9,775	9,775	9,789	9,702	284,202
February 12, 2026	9,917	9,786	9,786	9,925	9,775	49,711
February 11, 2026	9,884	9,869	9,869	9,930	9,815	93,798
February 10, 2026	9,862	9,880	9,880	9,908	9,840	53,881
February 09, 2026	9,841	9,855	9,855	9,860	9,788	85,699
February 06, 2026	9,660	9,779	9,779	9,784	9,639	76,369
February 05, 2026	9,746	9,709	9,709	9,793	9,664	162,166
February 04, 2026	9,740	9,733	9,733	9,765	9,704	84,174
February 03, 2026	9,820	9,739	9,739	9,843	9,733	56,056
February 02, 2026	9,645	9,806	9,806	9,816	9,641.11	87,944
January 30, 2026	9,654	9,714	9,714	9,750	9,647	125,677
January 29, 2026	9,735	9,647	9,647	9,760	9,616.39	98,949
January 28, 2026	9,768	9,728	9,728	9,778	9,721	107,238
January 27, 2026	9,790	9,759	9,759	9,795	9,728	41,546
January 26, 2026	9,736	9,747	9,747	9,763	9,692	83,593
January 23, 2026	9,837	9,771	9,771	9,842	9,766	61,050
January 22, 2026	9,840	9,837	9,837	9,890.94	9,820	100,194
January 21, 2026	9,735	9,784	9,784	9,810	9,699.34	53,997
January 20, 2026	9,749	9,778	9,778	9,781	9,694	78,882
January 19, 2026	9,843	9,807	9,807	9,861	9,798	108,207
January 16, 2026	9,962	9,942	9,942	9,967	9,918	27,949
January 15, 2026	9,900	9,964	9,964	9,978	9,891	64,888
January 14, 2026	9,900	9,849	9,849	9,905	9,826	162,936
January 13, 2026	9,900	9,909	9,909	9,918	9,877	40,219
January 12, 2026	9,864	9,897	9,897	9,903	9,835	50,657
January 09, 2026	9,840	9,909	9,909	9,915	9,830	40,941
January 08, 2026	9,810	9,828	9,828	9,837	9,803	51,610
January 07, 2026	9,825	9,839	9,839	9,847	9,810	81,550
January 06, 2026	9,758	9,794	9,794	9,817	9,729	85,851
January 05, 2026	9,769	9,770	9,770	9,789	9,745	89,444
January 02, 2026	9,730	9,688	9,688	9,785	9,670.43	59,320
December 31, 2025	9,734	9,740	9,740	9,750	9,726.3	19,553
December 30, 2025	9,717	9,758	9,758	9,766	9,711	37,501
December 29, 2025	9,760	9,723	9,723	9,762	9,713	43,976
December 24, 2025	9,722	9,722	9,722	9,729	9,712.3	12,891
December 23, 2025	9,698	9,728	9,728	9,740	9,682	29,317
December 22, 2025	9,715	9,715	9,715	9,722	9,692	29,210
December 19, 2025	9,663	9,720	9,720	9,725	9,648	65,466
December 18, 2025	9,598	9,676	9,676	9,677	9,563	333,077
December 17, 2025	9,706	9,587	9,587	9,727.04	9,584	58,975
December 16, 2025	9,650	9,618	9,618	9,695	9,608	234,034
December 15, 2025	9,732	9,707	9,707	9,754	9,679	69,448
December 12, 2025	9,787	9,697	9,697	9,800	9,686	60,008
December 11, 2025	9,696	9,716	9,716	9,733	9,677	104,904
December 10, 2025	9,730	9,731	9,731	9,741	9,705	213,224
December 09, 2025	9,742	9,761	9,761	9,765	9,716	136,627
December 08, 2025	9,776	9,737	9,737	9,781.09	9,727	53,763
December 05, 2025	9,750	9,754	9,754	9,780.7	9,720.47	47,059
December 04, 2025	9,739	9,716	9,716	9,745	9,693.14	70,410
December 03, 2025	9,769	9,707	9,707	9,774	9,686	72,842
December 02, 2025	9,743	9,769	9,769	9,805	9,733	49,698
December 01, 2025	9,742	9,754	9,754	9,813	9,684	43,298
November 28, 2025	9,723	9,758	9,758	9,800	9,715	44,755
November 27, 2025	9,727	9,718	9,718	9,746	9,710	28,328
November 26, 2025	9,728	9,740	9,740	9,744	9,652	103,385

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