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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	9,378	9,380	9,380	9,404	9,369	62,929
September 26, 2025	9,354	9,338	9,338	9,382	9,325	110,568
September 25, 2025	9,323	9,359	9,359	9,361	9,294	193,443
September 24, 2025	9,349	9,350	9,350	9,384	9,335.58	34,370
September 23, 2025	9,365	9,361	9,361	9,391	9,355	147,741
September 22, 2025	9,339	9,345	9,345	9,355	9,309	39,250
September 19, 2025	9,286	9,316	9,316	9,338.02	9,286	35,865
September 18, 2025	9,233	9,288	9,288	9,297	9,201	53,906
September 17, 2025	9,190	9,164	9,164	9,197	9,158	44,087
September 16, 2025	9,218	9,176	9,176	9,231	9,167	38,242
September 15, 2025	9,220	9,225	9,225	9,236.55	9,190	45,220
September 12, 2025	9,214	9,207	9,207	9,223	9,199.71	57,997
September 11, 2025	9,178	9,207	9,207	9,207	9,160	36,376
September 10, 2025	9,164	9,148	9,148	9,183	9,146	139,318
September 09, 2025	9,115	9,115	9,115	9,122	9,092	31,749
September 08, 2025	9,119	9,125	9,125	9,134.83	9,100	105,122
September 05, 2025	9,171	9,072	9,072	9,174	9,042.98	51,177
September 04, 2025	9,093	9,125	9,125	9,129	9,088	31,038
September 03, 2025	9,083	9,064	9,064	9,106	9,062	47,125
September 02, 2025	9,058	9,030	9,030	9,099	9,011	167,565
September 01, 2025	9,061	9,060	9,060	9,077	9,046	57,699
August 29, 2025	9,118	9,056	9,056	9,133	9,053	76,774
August 28, 2025	9,104	9,088	9,088	9,128	9,082	479,959
August 27, 2025	9,099	9,103	9,103	9,125	9,094	35,159
August 26, 2025	9,063	9,059	9,059	9,098	9,043	149,036
August 22, 2025	9,027	9,100	9,100	9,120	9,023	41,676
August 21, 2025	9,046	9,049	9,049	9,059	8,999	52,383
August 20, 2025	9,013	9,020	9,020	9,040	8,972	38,188
August 19, 2025	9,046	9,050	9,050	9,071	9,035	44,861
August 18, 2025	9,040	9,041	9,041	9,070	9,015	88,543
August 15, 2025	9,068	9,024	9,024	9,071	9,020	31,928
August 14, 2025	9,008	9,021	9,021	9,038	8,983	54,717
August 13, 2025	9,032	9,011	9,011	9,058	9,002	101,084
August 12, 2025	8,999	9,008	9,008	9,017.78	8,963	26,077
August 11, 2025	9,007	9,014	9,014	9,023	8,984	66,345
August 08, 2025	8,972	8,980	8,980	9,003	8,962	34,153
August 07, 2025	8,999	8,953	8,953	9,062	8,953	40,885
August 06, 2025	8,994	8,986	8,986	9,006	8,950	345,103
August 05, 2025	9,023	8,950	8,950	9,023	8,947.39	62,405
August 04, 2025	8,895	8,971	8,971	8,974	8,889.8	61,879
August 01, 2025	9,009	8,873	8,873	9,014	8,831	88,662
July 31, 2025	9,108	9,074	9,074	9,149	9,056	55,103
July 30, 2025	9,014	9,045	9,045	9,062	9,000	63,857
July 29, 2025	9,049	9,012.5	9,012.5	9,074	9,012.5	50,815
July 28, 2025	9,051	9,002	9,002	9,067	8,990	52,571
July 25, 2025	8,951	8,992	8,992	8,998	8,943	47,897
July 24, 2025	8,917	8,938	8,938	8,950	8,900	37,177
July 23, 2025	8,871	8,865	8,865	8,891	8,850	46,093
July 22, 2025	8,850	8,831	8,831	8,858	8,816	92,497
July 21, 2025	8,874	8,872	8,872	8,882	8,842	36,800
July 18, 2025	8,888	8,860	8,860	8,889	8,850	78,022
July 17, 2025	8,857	8,863	8,863	8,865.35	8,826	52,681
July 16, 2025	8,781	8,737	8,737	8,840	8,737	49,898
July 15, 2025	8,857	8,845	8,845	8,877	8,829	44,142
July 14, 2025	8,761	8,817	8,817	8,820	8,744	51,538
July 11, 2025	8,775	8,777	8,777	8,794	8,726	130,652
July 10, 2025	8,724	8,781	8,781	8,781	8,716	41,990
July 09, 2025	8,690	8,726	8,726	8,752	8,680	41,843
July 08, 2025	8,685	8,717	8,717	8,728.38	8,672	39,868
July 07, 2025	8,698	8,676	8,676	8,722	8,674	91,880

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