Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares STOXX World Equity Multifactor UCITS ETF USD (Acc) (IFSW.L)

10.92
-0.10
(-0.86%)
At close: April 17 at 4:18:23 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.9910.9910.8810.9210.925,006
Apr 16, 202510.9810.9910.9311.0111.0116,675
Apr 15, 202511.0311.0711.0311.0711.074,638
Apr 14, 202511.0611.0611.0311.0011.001,249
Apr 11, 202510.8110.8110.6610.6810.687,617
Apr 10, 202510.9510.9510.6410.6410.6412,828
Apr 9, 202510.2410.2410.0210.1310.1319,459
Apr 8, 202510.4010.5910.3210.4010.405,643
Apr 7, 20259.8510.459.7410.0310.0316,792
Apr 4, 202510.9410.9410.4910.4610.468,109
Apr 3, 202511.1511.1511.0711.0711.072,216
Apr 2, 202511.2811.3111.2711.3611.36482
Apr 1, 202511.2611.2811.2311.3211.322,675
Mar 31, 202511.2311.2311.1211.1711.1716,618
Mar 28, 202511.4211.4211.3611.2711.2778
Mar 27, 202511.4911.5111.4411.4811.48682
Mar 26, 202511.6011.6211.5611.5311.537,978
Mar 25, 202511.6111.6211.5711.6311.633,603
Mar 24, 202511.5511.5811.5311.5411.548,525
Mar 21, 202511.4411.4411.3511.4111.4117,366
Mar 20, 202511.5511.5511.4111.4611.461,389
Mar 19, 202511.4511.5011.4311.4911.4919,924
Mar 18, 202511.4811.4811.4611.4211.42525
Mar 17, 202511.3511.4711.3411.4411.448,137
Mar 14, 202511.2211.3711.2211.3411.343,221
Mar 13, 202511.2311.2811.2311.1711.17346
Mar 12, 202511.2511.3411.2011.2911.293,441
Mar 11, 202511.3211.3311.2011.2011.20682
Mar 10, 202511.5111.5111.3411.3211.324,801
Mar 7, 202511.5011.5211.4411.4111.41300
Mar 6, 202511.6311.6311.5111.6011.60894
Mar 5, 202511.5511.5511.4811.5111.518,765
Mar 4, 202511.5611.5611.3511.3311.3323,396
Mar 3, 202511.7111.7811.6911.7211.7255,683
Feb 28, 202511.5711.6011.5511.5611.563,575
Feb 27, 202511.7911.8211.6911.7311.731,233
Feb 26, 202511.7911.8411.7611.8511.859,024
Feb 25, 202511.7211.7611.6611.6811.6824,712
Feb 24, 202511.8611.8611.7311.7711.776,909
Feb 21, 202511.9711.9811.9411.8911.89656,601
Feb 20, 202511.9411.9411.8911.8911.89659,323
Feb 19, 202512.0212.0211.8811.9011.903,263
Feb 18, 202511.9311.9411.9311.9411.941,680
Feb 17, 202511.9711.9711.9211.9311.93429
Feb 14, 202511.8511.8911.8411.8611.8681,773
Feb 13, 202511.7211.7411.7111.8011.808,223
Feb 12, 202511.7711.7811.6511.6911.696,684
Feb 11, 202511.7311.7511.7311.7711.774,494
Feb 10, 202511.7811.7811.7311.7611.76295
Feb 7, 202511.8011.8111.7511.7011.7013,066
Feb 6, 202511.7611.7911.7411.7711.7713,295
Feb 5, 202511.6011.6711.6011.6811.6815,078
Feb 4, 202511.6011.6611.5211.6711.678,710
Feb 3, 202511.4311.5811.4311.5611.567,993
Jan 31, 202511.8211.8211.7311.7811.7818,113
Jan 30, 202511.7211.7311.6811.7011.7017,168
Jan 29, 202511.6111.7011.6111.6511.651,072
Jan 28, 202511.6611.6711.6011.6211.6247,129
Jan 27, 202511.5311.6211.5311.5411.5430,999
Jan 24, 202511.7811.7811.7411.7811.782,289
Jan 23, 202511.6911.6911.6511.7011.706,359
Jan 22, 202511.7011.7211.6511.6911.6966,409
Jan 21, 202511.5211.6411.5011.6011.6016,539
Jan 20, 202511.5011.5611.4911.5711.57241
Jan 17, 202511.4811.5211.4511.4911.4935,450
Jan 16, 202511.4111.4411.4011.4411.4422,032
Jan 15, 202511.2711.4111.2711.3911.3931,122
Jan 14, 202511.1911.2411.1911.2011.2036,900
Jan 13, 202511.1511.1511.0511.1011.108,396
Jan 10, 202511.3011.3011.2111.1611.163,578
Jan 9, 202511.3111.3111.2511.3211.329,030
Jan 8, 202511.3411.3411.2611.2811.2813,857
Jan 7, 202511.3811.4311.3511.3711.3727,434
Jan 6, 202511.3611.4811.3211.4511.4520,701
Jan 3, 202511.2511.2811.2311.2711.2714,875
Jan 2, 202511.2611.3011.2511.2511.252,700
Dec 31, 202411.2311.3011.2211.2611.261,670
Dec 30, 202411.3211.3211.1811.2111.212,649
Dec 27, 202411.4611.4611.3011.3511.351,299
Dec 24, 202411.2311.3111.2311.3111.311,081
Dec 23, 202411.2611.3011.2211.2211.22758
Dec 20, 202411.1011.2211.0511.2611.2632,457
Dec 19, 202411.2311.2411.1711.1911.196,792
Dec 18, 202411.4811.4911.4611.4811.484,751
Dec 17, 202411.5111.5211.4911.4811.4811,662
Dec 16, 202411.5611.5711.5611.5611.568
Dec 13, 202411.5811.6011.5611.5511.558,199
Dec 12, 202411.7011.7011.6311.6311.6313,560
Dec 11, 202411.5711.6411.5711.6311.63818,077
Dec 10, 202411.6311.6411.6111.6011.6017,555
Dec 9, 202411.7411.7711.6411.6611.6626,268
Dec 6, 202411.7411.7611.7311.7711.7730,691
Dec 5, 202411.7611.8011.7511.7911.794,591
Dec 4, 202411.7311.7311.7111.7111.7175,149
Dec 3, 202411.7311.7411.7111.7111.7111,967
Dec 2, 202411.7011.7411.6311.6911.695,896
Nov 29, 202411.7211.7311.6711.7111.717,147
Nov 28, 202411.6511.6711.6411.6711.6710,201
Nov 27, 202411.6311.6311.6111.6111.614,824
Nov 26, 202411.5611.6111.5611.6111.612,115
Nov 25, 202411.6211.6611.5911.6111.617,587
Nov 22, 202411.5011.5011.4311.5211.525,021
Nov 21, 202411.4111.4411.3611.4511.4514,914
Nov 20, 202411.4211.4211.3311.3311.3325,512
Nov 19, 202411.3411.3411.2611.3811.383,559
Nov 18, 202411.3411.4211.3111.4211.424,698
Nov 15, 202411.4011.4011.3211.3511.352,147
Nov 14, 202411.5611.5611.4911.5611.5610,332
Nov 13, 202411.4811.5311.4811.5311.536,867
Nov 12, 202411.5711.6011.5311.5211.523,394
Nov 11, 202411.6111.6411.5911.6311.639,192
Nov 8, 202411.5511.5711.5311.5711.574,101
Nov 7, 202411.5311.5611.5311.5611.562,936
Nov 6, 202411.4011.5111.4011.4411.441,032
Nov 5, 202411.1911.2011.1911.2711.272,086
Nov 4, 202411.2611.2611.1611.2111.212,244
Nov 1, 202411.1411.1911.0911.2011.2011,184
Oct 31, 202411.2311.2511.1511.1611.1637,561
Oct 30, 202411.3211.3311.2711.3211.3218,635
Oct 29, 202411.3111.3211.2611.3011.3021,957
Oct 28, 202411.3311.3311.2711.2911.2916,899
Oct 25, 202411.2811.3511.2811.2811.2828,249
Oct 24, 202411.3211.3211.2711.2711.279,493
Oct 23, 202411.3511.3511.2711.2711.2712,121
Oct 22, 202411.4011.4011.3711.3211.32576
Oct 21, 202411.4511.5111.3511.3611.36698
Oct 18, 202411.4811.4811.4411.4511.4537,721
Oct 17, 202411.4911.4911.4411.4611.466,142
Oct 16, 202411.3811.4111.3811.4111.416,920
Oct 15, 202411.4511.4711.4311.4311.438,647
Oct 14, 202411.4411.4511.3911.4411.4414,698
Oct 11, 202411.3211.4011.2911.3911.398,085
Oct 10, 202411.3011.3211.3011.3111.3114,374
Oct 9, 202411.2311.2811.2311.3111.31553
Oct 8, 202411.2711.2711.2411.2611.2627,460
Oct 7, 202411.3511.3611.2811.3011.3077,495
Oct 4, 202411.2811.3311.2611.2711.2720,348
Oct 3, 202411.3111.3111.2311.2211.2224,867
Oct 2, 202411.3111.3111.2611.2911.295,285
Oct 1, 202411.3511.3911.2511.2711.277,306
Sep 30, 202411.3211.3711.3111.3211.3233,450
Sep 27, 202411.3911.4111.3511.3811.3813,302
Sep 26, 202411.4411.4411.3911.3911.3950,860
Sep 25, 202411.3711.3711.3311.3611.3621,462
Sep 24, 202411.3011.3111.2811.3111.315,523
Sep 23, 202411.2811.2811.2511.3011.301,167
Sep 20, 202411.2911.3111.2311.2311.2395,326
Sep 19, 202411.3311.3311.2711.2911.2916,993
Sep 18, 202411.1511.1511.1311.1511.152,914
Sep 17, 202411.1311.2211.1311.1811.184,110
Sep 16, 202411.1111.1511.0811.1111.1136,173
Sep 13, 202411.0311.0811.0211.0611.065,453
Sep 12, 202410.9410.9710.8910.9110.9122,254
Sep 11, 202410.8010.8110.6410.6910.692,399
Sep 10, 202410.8010.8010.7910.7710.771,537
Sep 9, 202410.7310.8110.7010.8010.8024,716
Sep 6, 202410.8210.8910.7310.7310.731,062
Sep 5, 202410.9310.9410.9310.8610.863,661
Sep 4, 202410.9210.9210.9010.9410.94576
Sep 3, 202411.1211.1411.0211.0311.0323,874
Sep 2, 202411.1511.1611.1411.1711.171,564
Aug 30, 202411.1311.1411.0911.0911.0945,562
Aug 29, 202411.0711.1311.0711.1211.1221,224
Aug 28, 202411.0511.0511.0511.0511.05-
Aug 27, 202411.1011.1311.0611.0911.0914,930
Aug 23, 202411.0411.1211.0411.1211.125,577
Aug 22, 202411.0611.0711.0611.0311.033,831
Aug 21, 202411.0011.0610.9811.0211.021,946
Aug 20, 202411.0011.0010.9410.9410.943,060
Aug 19, 202410.9310.9410.9010.9410.942,089
Aug 16, 202410.9010.9010.8510.8710.8734,234
Aug 15, 202410.7010.8010.7010.8510.8512,572
Aug 14, 202410.6410.6810.6310.6810.6812,631
Aug 13, 202410.5010.5010.5010.5710.57173
Aug 12, 202410.4810.5210.4610.4810.48124,161
Aug 9, 202410.4410.4410.4410.4510.45702
Aug 8, 202410.2010.3810.2010.3810.3813,660
Aug 7, 202410.4010.4210.3910.3910.391,671
Aug 6, 202410.2810.3210.1910.2410.2412,378
Aug 5, 202410.1510.1910.0110.1810.1821,428
Aug 2, 202410.5710.6110.3510.3510.3548,447
Aug 1, 202410.8610.8910.7310.7210.72309
Jul 31, 202410.8610.8710.8210.8710.8739,845
Jul 30, 202410.7310.7510.7310.7210.722,806
Jul 29, 202410.7510.7810.6910.6910.694,559
Jul 26, 202410.7010.7010.6810.6910.694,473
Jul 25, 202410.6610.6910.5910.6810.6816,011
Jul 24, 202410.7910.7910.7410.7410.74680
Jul 23, 202410.8610.9010.8510.9010.9015,606
Jul 22, 202410.8510.8710.8310.8210.8215,446
Jul 19, 202410.8610.8610.8510.7710.772,623
Jul 18, 202410.9410.9810.9010.8510.857,062
Jul 17, 202411.0011.0210.9610.9410.94704
Jul 16, 202410.9811.0210.9811.0111.01670
Jul 15, 202410.9811.0110.9511.0111.012,940
Jul 12, 202410.8910.9910.8910.9810.9818,234
Jul 11, 202410.9010.9010.8610.8810.881,507
Jul 10, 202410.7710.8110.7610.8110.819,366
Jul 9, 202410.8010.8010.7610.7610.765,980
Jul 8, 202410.7410.7710.7410.7810.78452
Jul 5, 202410.7510.7610.7110.7310.7317,848
Jul 4, 202410.7310.7710.7310.7510.751,997
Jul 3, 202410.6610.7110.6610.7010.703,554
Jul 2, 202410.6010.6110.5710.6110.6118,550
Jul 1, 202410.6410.6510.6010.6010.601,189
Jun 28, 202410.6510.6610.6510.6510.652,118
Jun 27, 202410.6010.6410.6010.6010.603,106
Jun 26, 202410.6310.6310.5710.5710.5727,303
Jun 25, 202410.6210.6410.6110.6010.602,607
Jun 24, 202410.6310.6810.6210.6510.6530,383
Jun 21, 202410.6310.6410.5810.5810.582,362
Jun 20, 202410.6510.6810.6510.6610.66937
Jun 19, 202410.6310.6410.6310.6310.633,372
Jun 18, 202410.6110.6410.6010.6310.636,758
Jun 17, 202410.5010.5610.5010.5310.531,853
Jun 14, 202410.5110.5210.4510.4910.49874
Jun 13, 202410.5810.6310.5810.5410.54629
Jun 12, 202410.5210.5210.5010.6110.61175
Jun 11, 202410.4910.5010.4510.4510.4520,120
Jun 10, 202410.4710.4710.4410.4810.48555
Jun 7, 202410.5210.5210.4810.4910.496,088
Jun 6, 202410.5210.5310.4910.5210.522,138
Jun 5, 202410.4010.4810.4010.4610.4617,166
Jun 4, 202410.4310.4310.3510.3610.3613,107
Jun 3, 202410.4910.5210.4110.4110.411,799
May 31, 202410.3810.3810.3810.3410.345,106
May 30, 202410.3810.4010.3710.4010.404,503
May 29, 202410.4510.4810.4010.4010.403,003
May 28, 202410.5610.5710.5210.5310.5313,738
May 24, 202410.4510.5610.4510.5310.535,118
May 23, 202410.5610.5810.5610.5210.525,187
May 22, 202410.5510.5510.5310.5410.54147
May 21, 202410.5510.5710.5510.5510.552,488
May 20, 202410.5710.6010.5710.6010.6040,205
May 17, 202410.5610.5610.5510.5510.551,565
May 16, 202410.5710.6010.5710.6010.6085,982
May 15, 202410.4710.5610.4710.5610.565,410
May 14, 202410.4010.4310.4010.4210.428,577
May 13, 202410.4110.4310.4110.4210.421,788
May 10, 202410.4410.4410.4310.4210.426,423
May 9, 202410.3110.3810.3110.3710.3713,981
May 8, 202410.3410.3710.3410.3710.37592
May 7, 202410.3510.3610.2910.3610.3610,828
May 3, 202410.1910.2010.1210.2010.204,867
May 2, 202410.1010.1110.0610.0610.064,785
May 1, 202410.0110.0810.0110.0310.032,249
Apr 30, 202410.2110.2110.1910.1210.126,001
Apr 29, 202410.2210.2210.1910.2210.222,100
Apr 26, 202410.1510.2410.1510.1810.18725
Apr 25, 202410.1310.1310.0210.0310.0320,686
Apr 24, 202410.1810.1910.1810.1510.15362
Apr 23, 202410.1910.1910.0810.1810.181,825
Apr 22, 202410.0610.0610.0210.0310.0312,371
Apr 19, 202410.0110.0910.0010.0410.0426,918
Apr 18, 202410.1110.1310.0810.1310.134,761
Apr 17, 202410.1310.1910.0910.0910.0910,183

Related Tickers