Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ish Msciwrld (IFSW)
Ish Msciwrld (IFSW) Historical

IFSW Ish Msciwrld

10.335

-0.07 (-0.67%)

May 31 2024 - Closed

Delayed by 15 minutes

IFSW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.335	-0.07	-0.67%	10.375	10.53	10.33	5,102
May 30 2024	10.405	0.00	0.05%	10.375	10.53	10.3625	4,503
May 29 2024	10.40	-0.14	-1.28%	10.45	10.455	10.3975	2,999
May 28 2024	10.535	0.00	0.02%	10.565	10.5725	10.4975	13,734
May 24 2024	10.5325	0.01	0.07%	10.45	10.5575	10.45	3,904
May 23 2024	10.525	-0.01	-0.12%	10.565	10.595	10.4875	5,186
May 22 2024	10.5375	-0.01	-0.12%	10.55	10.5625	10.51	142
May 21 2024	10.55	-0.05	-0.47%	10.545	10.57	10.54	2,488
May 20 2024	10.60	0.05	0.50%	10.575	10.60	10.555	40,204
May 17 2024	10.5475	-0.05	-0.50%	10.555	10.57	10.5225	1,564
May 16 2024	10.60	0.04	0.43%	10.575	10.60	10.5625	85,981
May 15 2024	10.555	0.14	1.32%	10.47	11.245	10.45	5,408
May 14 2024	10.4175	0.00	-0.02%	10.40	10.4425	10.3275	8,477
May 13 2024	10.42	0.00	0.02%	10.415	10.43	10.415	1,788
May 10 2024	10.4175	0.05	0.46%	10.445	10.455	10.395	6,371
May 09 2024	10.37	0.00	0.00%	10.315	11.13	10.2975	13,981
May 08 2024	10.37	0.01	0.10%	10.34	10.37	10.275	587
May 07 2024	10.36	0.15	1.52%	10.35	10.37	10.30	10,826
May 03 2024	10.205	0.14	1.39%	10.185	10.205	10.1625	4,867
May 02 2024	10.065	0.03	0.30%	10.105	10.1325	10.0175	4,785
May 01 2024	10.035	-0.08	-0.82%	10.01	10.9838	9.99	2,250
Apr 30 2024	10.1175	-0.10	-1.00%	10.21	10.225	10.1175	6,001
Apr 29 2024	10.22	0.04	0.42%	10.22	10.2425	10.1825	1,772
Apr 26 2024	10.1775	0.15	1.46%	10.155	11.065	10.095	724
Apr 25 2024	10.0313	-0.11	-1.12%	10.125	11.015	9.9775	20,674
Apr 24 2024	10.145	-0.04	-0.34%	10.145	10.145	10.145	350
Apr 23 2024	10.18	0.15	1.50%	10.185	10.1875	10.125	1,770
Apr 22 2024	10.03	-0.01	-0.10%	10.06	10.0925	10.02	12,130
Apr 19 2024	10.04	-0.09	-0.84%	10.005	10.0875	9.9888	26,913
Apr 18 2024	10.125	0.04	0.35%	10.11	11.0125	10.06	4,760
Apr 17 2024	10.09	-0.04	-0.42%	10.125	10.19	10.09	10,143
Apr 16 2024	10.1325	-0.17	-1.60%	10.13	10.1475	10.1025	8,436
Apr 15 2024	10.2975	-0.02	-0.19%	10.35	10.395	10.285	25,379
Apr 12 2024	10.3175	-0.02	-0.17%	10.42	11.135	10.265	7,337
Apr 11 2024	10.335	-0.04	-0.34%	10.44	11.12	10.2625	19,684
Apr 10 2024	10.37	-0.07	-0.65%	10.525	11.2075	10.31	7,764
Apr 09 2024	10.4375	-0.07	-0.69%	10.505	10.5125	10.3975	1,799
Apr 08 2024	10.51	0.04	0.36%	10.475	10.5275	10.45	32,613
Apr 05 2024	10.4725	-0.10	-0.92%	10.41	11.0975	10.24	1,042
Apr 04 2024	10.57	0.06	0.57%	10.53	10.6125	10.5175	12,801
Apr 03 2024	10.51	0.10	0.94%	10.44	10.51	10.395	15,612
Apr 02 2024	10.4125	-0.13	-1.26%	10.50	10.5325	10.3875	447
Mar 28 2024	10.545	0.07	0.67%	10.545	10.545	10.545	50
Mar 27 2024	10.475	-0.02	-0.19%	10.505	10.5475	10.465	20,411
Mar 26 2024	10.495	-0.01	-0.12%	10.52	10.5225	10.495	2,777
Mar 25 2024	10.5075	-0.01	-0.10%	10.495	10.5125	10.465	138
Mar 22 2024	10.5175	-0.06	-0.52%	10.535	10.545	10.505	5,182
Mar 21 2024	10.5725	0.17	1.66%	10.55	10.575	10.55	143
Mar 20 2024	10.40	0.05	0.46%	10.375	10.4025	10.355	1,020
Mar 19 2024	10.3525	0.02	0.22%	10.28	10.355	10.275	1,480
Mar 18 2024	10.33	0.07	0.71%	10.33	10.3425	10.305	7,735
Mar 15 2024	10.2575	-0.09	-0.85%	10.325	10.355	10.2525	990
Mar 14 2024	10.345	-0.02	-0.22%	10.33	10.345	10.31	308
Mar 13 2024	10.3675	0.02	0.22%	10.36	10.3825	10.35	89,580
Mar 12 2024	10.345	0.10	0.98%	10.335	11.06	10.25	18,715
Mar 11 2024	10.245	-0.11	-1.01%	10.335	10.335	10.1725	1,607
Mar 08 2024	10.35	-0.03	-0.24%	10.395	11.08	10.28	2,083
Mar 07 2024	10.375	0.12	1.15%	10.285	10.375	10.2625	10,000
Mar 06 2024	10.2575	0.08	0.74%	10.21	10.2825	10.1875	14,062
Mar 05 2024	10.1825	-0.09	-0.88%	10.255	10.255	10.17	5,185
Mar 04 2024	10.2725	0.07	0.64%	10.23	10.28	10.215	3,201

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions