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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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