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

Swiss - Delayed Quote USD

iShares MSCI World UCITS ETF USD (Dist) (IWRD.SW)

79.00
-0.04
(-0.05%)
As of 10:38:37 AM GMT+2. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202579.0179.0979.0079.0079.001,068
May 6, 202579.0579.0578.9779.0479.045,449
May 5, 202579.0679.2279.0179.2279.22286
May 2, 202578.7179.3978.7179.3979.3930,455
Apr 30, 202577.8877.8877.0077.2477.241,788
Apr 29, 202577.6677.7877.4377.6077.609,979
Apr 28, 202577.2277.5877.1777.1777.171,296
Apr 25, 202576.6676.8976.6676.8976.894,249
Apr 24, 202575.2676.3675.0376.3676.3616,032
Apr 23, 202575.4876.4875.4876.2076.202,358
Apr 22, 202573.7174.3473.5774.3474.3414,260
Apr 17, 202574.6274.6273.8673.8673.8630,460
Apr 16, 202574.2674.8774.2374.8774.872,314
Apr 15, 202575.0475.4475.0475.4475.448,492
Apr 14, 202575.2475.6075.0475.6075.6034,616
Apr 11, 202573.3973.4672.5772.8772.8716,111
Apr 10, 202575.0475.0572.5372.5372.5328,043
Apr 9, 202568.5269.5468.1869.1469.1424,952
Apr 8, 202570.8372.3970.8371.2771.277,758
Apr 7, 202566.9970.5066.7269.0469.0417,410
Apr 4, 202574.5974.6371.6371.6971.6915,339
Apr 3, 202575.9976.1475.5875.5875.586,213
Apr 2, 202577.6578.0277.5578.0278.021,354
Apr 1, 202577.3977.7377.1577.7277.723,442
Mar 31, 202576.7376.7876.2976.7876.7834,399
Mar 28, 202578.4378.5277.6277.6277.6235,721
Mar 27, 202578.9179.1578.9179.1579.15225
Mar 26, 202579.8580.0479.2679.2679.26939
Mar 25, 202579.4579.7579.4579.7579.755,568
Mar 24, 202579.2079.2679.2079.2679.261,368
Mar 21, 202578.2178.3777.9178.3778.372,615
Mar 20, 202579.1979.2078.5278.9578.952,534
Mar 19, 202578.1578.7578.1578.6478.646,962
Mar 18, 202578.6778.6777.9878.2878.2831,024
Mar 17, 202577.7978.5077.7978.5078.50954
Mar 14, 202577.6177.9277.6177.9277.923,110
Mar 13, 2025 0.1277 Dividend
Mar 13, 202577.0177.4377.0077.2477.249,841
Mar 12, 202577.4477.9277.3577.9277.7918,419
Mar 11, 202578.0278.0276.8277.1877.052,892
Mar 10, 202578.9678.9678.3078.3078.172,347
Mar 7, 202579.3879.6779.0879.0878.9511,279
Mar 6, 202580.3880.3879.6779.6779.5410,772
Mar 5, 202580.0580.3479.4779.4779.3412,755
Mar 4, 202580.2480.2479.2579.2579.124,974
Mar 3, 202581.2581.8881.1881.4581.328,423
Feb 28, 202580.1180.3680.1080.3680.232,640
Feb 27, 202581.6681.8181.0081.0080.87292
Feb 26, 202581.5081.9581.5081.8781.7422,947
Feb 25, 202581.3581.6881.0081.0080.877,987
Feb 24, 202582.1882.2081.5081.5781.442,292
Feb 21, 202583.0283.0382.7882.8182.671,698
Feb 20, 202583.0683.1582.6582.6682.521,169
Feb 19, 202583.2583.3182.8382.9782.8312,754
Feb 18, 202583.3883.3883.1583.1583.01231
Feb 17, 202583.0983.2683.0983.2683.123,397
Feb 14, 202583.0283.1382.2482.9982.859,929
Feb 13, 202582.2882.2882.1882.1882.0533,685
Feb 12, 202582.1882.2081.7381.7381.60191
Feb 11, 202581.7582.1281.7582.1281.992,268
Feb 10, 202581.7082.0581.7082.0381.901,664
Feb 7, 202582.3582.3581.9181.9181.7822,532
Feb 6, 202582.0682.1882.0682.1281.991,639
Feb 5, 202581.2281.4581.2281.4581.3215,817
Feb 4, 202580.7081.5780.5781.5781.448,178
Feb 3, 202580.0281.0779.6580.9980.8612,669
Jan 31, 202582.2782.3582.2782.3582.221,395
Jan 30, 202581.9681.9881.8881.9881.852,647
Jan 29, 202581.9081.9081.5581.6181.4817,541
Jan 28, 202581.1781.4681.0981.3581.221,455
Jan 27, 202580.8881.0480.2081.0480.913,013
Jan 24, 202582.2682.4082.2682.4082.2612,331
Jan 23, 202581.6281.9681.6281.9681.833,868
Jan 22, 202581.6381.8281.6381.7781.643,319
Jan 21, 202580.8780.9980.8780.9780.8414,262
Jan 20, 202580.5881.2080.4480.9880.852,995
Jan 17, 202579.9180.5979.9180.5980.46773
Jan 16, 202580.0780.0779.8179.8179.683,141
Jan 15, 202578.6978.8078.6978.7678.631,315
Jan 14, 202578.6178.8078.3078.3078.17716
Jan 13, 202577.9377.9377.5077.8177.686,271
Jan 10, 202579.1679.1678.1878.1878.052,440
Jan 9, 202579.2979.3979.2379.2379.10936
Jan 8, 202579.3879.3879.1579.1579.02382
Jan 7, 202580.2680.3379.8279.8279.693,192
Jan 6, 202579.6580.6379.6580.6380.506,214
Jan 3, 202579.3579.3978.9079.3979.261,046
Dec 30, 202479.6579.8578.7179.1278.995,040
Dec 27, 202480.2880.4479.7279.8779.74602
Dec 23, 202479.5179.5979.0079.0078.87795
Dec 20, 202478.3679.0877.8578.9778.847,571
Dec 19, 202479.0079.5078.9079.1178.982,351
Dec 18, 202481.1881.2081.1581.1581.022,872
Dec 17, 202481.2081.2580.9881.1981.061,134
Dec 16, 202481.2681.3181.2681.3181.1819,191
Dec 13, 202481.4381.6381.4381.6381.506,068
Dec 12, 2024 0.1916 Dividend
Dec 12, 202481.8181.8181.5881.6781.541,061
Dec 11, 202481.8582.0181.8282.0181.681,753
Dec 10, 202481.8381.8681.6081.6081.282,060
Dec 9, 202482.3782.3782.2082.2081.876,318
Dec 6, 202482.0982.2082.0782.2081.876,854
Dec 5, 202482.1982.2082.1982.2081.872,102
Dec 4, 202481.8082.0781.8082.0781.74750
Dec 3, 202481.6681.7781.5481.5681.242,150
Dec 2, 202481.1681.4281.1681.4281.1016,203
Nov 29, 202481.0581.3080.9781.3080.983,865
Nov 28, 202480.8981.0280.8981.0280.701,230
Nov 27, 202480.8080.9080.7680.7880.466,900
Nov 26, 202480.4280.7480.4280.7480.422,924
Nov 25, 202480.7380.8580.6680.6680.3416,018
Nov 22, 202480.2280.3279.8280.3179.995,896
Nov 21, 202479.5679.9579.4679.9579.634,504
Nov 20, 202479.8679.8679.0779.0778.76113
Nov 19, 202479.4479.5578.8779.5579.2319,057
Nov 18, 202479.2879.4479.0079.4379.117,586
Nov 15, 202479.6179.7579.1779.1778.863,800
Nov 14, 202480.3980.5280.3680.4080.0811,159
Nov 13, 202480.3780.5680.2180.4680.1427,143
Nov 12, 202480.7980.7980.4480.4480.121,132
Nov 11, 202481.0081.1381.0081.0080.6847,247
Nov 8, 202480.7380.7780.5980.7580.431,774
Nov 7, 202480.2180.7280.2180.7080.381,994
Nov 6, 202480.2780.2779.7279.7279.408,170
Nov 5, 202478.1178.6178.0478.6178.3011,360
Nov 4, 202478.1978.2478.0378.0377.7257
Nov 1, 202478.0178.4677.9078.4378.129,606
Oct 31, 202478.5178.5777.7977.8077.49112,163
Oct 30, 202479.3779.3779.3779.3779.051
Oct 29, 202479.4079.4079.1579.2178.9036,216
Oct 28, 202479.3679.4579.2679.3279.002,474
Oct 25, 202479.0379.5779.0379.5679.241,151
Oct 24, 202479.0879.2378.9778.9778.661,171
Oct 23, 202479.0879.2379.0879.2378.92136
Oct 22, 202479.4279.4479.1779.3879.067,742
Oct 21, 202479.8879.9879.3879.3879.063,350
Oct 18, 202479.7379.9279.7379.9279.6018,311
Oct 17, 202479.6779.9079.6779.6879.36631
Oct 16, 202479.3379.3979.2679.2678.952,715
Oct 15, 202480.0380.0479.6579.6579.333,263
Oct 14, 202479.5279.9479.5279.9479.624,226
Oct 11, 202479.0679.2679.0279.2678.956,857
Oct 10, 202479.1079.1078.9779.0478.732,161
Oct 9, 202478.6679.1278.6679.1278.812,627
Oct 8, 202478.1478.6078.1478.6078.2940,177
Oct 7, 202478.8478.8478.8478.8478.535,735
Oct 4, 202478.3278.8478.3278.4178.101,631
Oct 3, 202478.3078.3078.1578.1577.84238
Oct 2, 202478.5378.6078.3278.3478.034,072
Oct 1, 202479.2879.2878.4078.5178.205,317
Sep 30, 202479.0979.1979.0979.1078.79173
Sep 27, 202479.1379.4479.1379.4079.083,147
Sep 26, 202479.3979.5579.0879.1678.851,420
Sep 25, 202478.7778.9278.7778.9278.611,010
Sep 24, 202478.6778.6778.6478.6478.33447
Sep 23, 202478.4478.6078.3778.6078.2919,204
Sep 20, 202478.5478.5578.0078.0077.699,442
Sep 19, 202478.2078.6678.2078.6278.31754
Sep 18, 202477.5477.5477.2877.2876.97128
Sep 17, 202477.7377.7377.7377.7377.42248
Sep 16, 202477.3177.5177.3177.3677.051,707
Sep 13, 202477.0377.3477.0377.3477.031,630
Sep 12, 2024 0.1587 Dividend
Sep 12, 202476.3976.4776.3976.4476.1424,538
Sep 11, 202475.5775.8375.0075.1374.671,459
Sep 10, 202475.5075.5075.5075.5075.041,804
Sep 9, 202475.2575.2575.2575.2574.791
Sep 6, 202475.8576.1674.9574.9574.492,147
Sep 5, 202476.1576.4576.0076.0075.542,051
Sep 4, 202476.0176.6975.8776.4275.968,688
Sep 3, 202477.7277.7276.9676.9676.49491
Sep 2, 202477.9178.0677.8178.0677.591,317
Aug 30, 202477.8877.9177.8477.8477.3748
Aug 29, 202477.4477.9177.4477.9177.44138,521
Aug 28, 202477.8477.8977.3677.3676.891,901
Aug 27, 202477.7977.8377.6477.6477.172,410
Aug 26, 202477.8578.0577.7077.7077.231,984
Aug 23, 202477.2777.8777.2377.8777.40956
Aug 22, 202477.5377.6777.2477.2976.8211,396
Aug 21, 202477.1677.3677.1677.2976.8214,299
Aug 20, 202477.3077.3277.0377.0376.563,539
Aug 19, 202476.6476.9676.0976.9676.4917,305
Aug 16, 202476.4676.4676.0376.1975.73546
Aug 15, 202475.2175.3275.1775.3274.86303
Aug 14, 202474.8474.8474.7174.8374.3831,402
Aug 13, 202473.7174.3773.7174.3773.9213,827
Aug 12, 202473.5673.7673.5273.5273.0728,583
Aug 9, 202473.1873.5672.9073.3272.871,563
Aug 8, 202471.5572.8671.5572.8672.426,113
Aug 7, 202472.4673.1472.2973.0372.591,472
Aug 6, 202471.9672.1271.3471.9771.531,662
Aug 5, 202471.1971.8369.9571.7071.2614,800
Aug 2, 202474.1974.1972.7972.9272.4811,734
Jul 31, 202475.6176.1175.6176.1175.654,689
Jul 30, 202475.2275.4075.0675.1674.703,123
Jul 29, 202475.5475.5474.9274.9274.465,106
Jul 26, 202474.6775.0674.6175.0074.543,824
Jul 25, 202474.4574.8974.2374.8974.443,396
Jul 24, 202475.7575.8275.2275.2274.766,533
Jul 23, 202476.3076.5976.3076.5376.07558
Jul 22, 202475.8276.3575.8276.1475.681,990
Jul 19, 202476.3776.3775.9275.9275.465,790
Jul 18, 202477.0277.0376.3576.3575.895,298
Jul 17, 202477.3277.3276.8976.8976.423,922
Jul 16, 202477.3277.4577.3277.4576.987,200
Jul 15, 202477.3277.6777.3277.4676.992,323
Jul 12, 202476.8177.4876.7577.4576.985,133
Jul 11, 202477.0677.8176.8276.8276.353,180
Jul 10, 202476.3576.6376.2976.6376.161,386
Jul 9, 202476.4076.4076.2176.2175.753,521
Jul 8, 202476.0876.2976.0876.2875.822,091
Jul 5, 202476.0476.1075.9176.0975.6335,378
Jul 4, 202475.9576.0675.9575.9775.513,973
Jul 3, 202475.4375.7475.4375.7275.268,432
Jul 2, 202474.5574.9174.5574.9174.4512,529
Jul 1, 202475.1975.1974.8174.8174.362,193
Jun 28, 202475.1975.2775.0575.1874.72228
Jun 27, 202474.8674.8674.7974.8374.3818,343
Jun 26, 202475.1075.1074.5874.7174.2610,259
Jun 25, 202474.7674.8674.7674.8374.385,214
Jun 24, 202474.6875.1674.6875.0874.621,393
Jun 21, 202474.8774.8774.5974.5974.14400
Jun 20, 202475.3075.3075.1275.1274.666,145
Jun 19, 202475.0775.0775.0075.0174.554,082
Jun 18, 202474.8774.9174.7474.8874.439,008
Jun 17, 202474.3074.3074.1374.2273.7752,658
Jun 14, 202474.5174.7374.0674.1273.672,158
Jun 13, 2024 0.3698 Dividend
Jun 13, 202474.6474.6674.4074.4073.956,521
Jun 12, 202474.4775.4574.4775.3674.531,862
Jun 11, 202474.4374.4374.0974.1973.381,329
Jun 10, 202474.0774.2574.0774.2573.44919
Jun 7, 202474.7074.7373.3874.5273.703,208
Jun 6, 202474.6874.6874.6074.6473.823,866
Jun 5, 202473.8574.1173.8574.0773.264,212
Jun 4, 202473.7373.7373.3473.4672.663,335
Jun 3, 202473.9073.9673.6573.7872.9717,757
May 31, 202473.1273.5173.0873.3572.55202
May 30, 202472.9873.1872.9873.1872.382,410
May 29, 202473.7373.7573.3273.4672.662,390
May 28, 202474.2574.3173.9674.0373.22956
May 27, 202474.0574.0874.0574.0873.272,387
May 24, 202473.4674.0873.4673.9973.183,510
May 23, 202474.3474.5074.3474.5073.689,180
May 22, 202474.2774.2774.1474.1473.334,067
May 21, 202474.2374.2574.0674.2573.443,895
May 17, 202474.0974.0973.9574.0373.222,973
May 16, 202474.3074.3374.2074.3173.503,736
May 15, 202473.4674.0573.4274.0573.2412,336
May 14, 202473.0173.1872.9973.0672.269,796
May 13, 202473.0373.1573.0173.0172.217,504
May 10, 202473.0673.1972.9172.9172.1110,794
May 8, 202472.4472.4872.3072.3071.512,290
May 7, 202472.5172.6372.4672.6371.831,030

Related Tickers