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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	9,634	9,632	9,632	9,650	9,555	106,919
November 24, 2025	9,588	9,633	9,633	9,651	9,546	93,094
November 21, 2025	9,500	9,500	9,500	9,517	9,419	80,920
November 20, 2025	9,703	9,631	9,631	9,755	9,631	45,936
November 19, 2025	9,535	9,583	9,583	9,637	9,523	107,788
November 18, 2025	9,545	9,542	9,542	9,582	9,471	176,637
November 17, 2025	9,730	9,666	9,666	9,749	9,635	114,481
November 14, 2025	9,710	9,731	9,731	9,741	9,587	80,212
November 13, 2025	9,894	9,755	9,755	9,909	9,740	54,873
November 12, 2025	9,881	9,884	9,884	9,934	9,865.61	79,611
November 11, 2025	9,822	9,800	9,800	9,833	9,784	65,516
November 10, 2025	9,737	9,740	9,740	9,780	9,719	92,893
November 07, 2025	9,712	9,566	9,566	9,719	9,556	61,435
November 06, 2025	9,805	9,702	9,702	9,836	9,694	87,540
November 05, 2025	9,769	9,831	9,831	9,848	9,750	68,529
November 04, 2025	9,762	9,827.68	9,827.68	9,841.84	9,740	427,011
November 03, 2025	9,827	9,819	9,819	9,875	9,802	65,769
October 31, 2025	9,861	9,818	9,818	9,893	9,803	49,477
October 30, 2025	9,849.89	9,843	9,843	9,862	9,804	86,919
October 29, 2025	9,854	9,846	9,846	9,876	9,829	62,006
October 28, 2025	9,732	9,796	9,796	9,811	9,727	62,323
October 27, 2025	9,724	9,720	9,720	9,734.2	9,696	62,649
October 24, 2025	9,603	9,673	9,673	9,679	9,595	137,808
October 23, 2025	9,528	9,564	9,564	9,570	9,500	128,055
October 22, 2025	9,581	9,498	9,498	9,592	9,496	97,963
October 21, 2025	9,527	9,536	9,536	9,553	9,514	75,528
October 20, 2025	9,461	9,512	9,512	9,527	9,438.3	102,780
October 17, 2025	9,297	9,370	9,370	9,427	9,250	187,290
October 16, 2025	9,463	9,447.5	9,447.5	9,473	9,436.9	82,005
October 15, 2025	9,471	9,463	9,463	9,528	9,463	94,258
October 14, 2025	9,407	9,438	9,438	9,443.7	9,350	110,698
October 13, 2025	9,420	9,435	9,435	9,454	9,377	240,104
October 10, 2025	9,573	9,399	9,399	9,615	9,399	50,830
October 09, 2025	9,565	9,564	9,564	9,580	9,545	67,915
October 08, 2025	9,491	9,530	9,530	9,533	9,485	56,186
October 07, 2025	9,490	9,470	9,470	9,540	9,468	63,538
October 06, 2025	9,506	9,490	9,490	9,526	9,470	127,630
October 03, 2025	9,497	9,486	9,486	9,502	9,467	65,998
October 02, 2025	9,427	9,452	9,452	9,474	9,424	68,865
October 01, 2025	9,328	9,397	9,397	9,398	9,322	97,610
September 30, 2025	9,367	9,353	9,353	9,383	9,343	62,155
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

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