iShares MSCI World ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	39.650	39.650	39.650	39.650	35.711	2
2022-04-08	40.400	40.400	40.400	40.400	36.387	22
2022-03-18	41.930	42.100	41.930	42.100	37.918	41,845
2022-03-15	40.600	40.600	40.600	40.600	36.567	4
2022-03-11	40.320	40.320	40.320	40.320	36.315	6
2022-03-10	40.380	40.380	40.320	40.320	36.315	5
2022-03-08	40.630	40.630	40.110	40.110	36.126	38
2022-03-07	40.630	40.630	40.630	40.630	36.594	14,587
2022-03-04	41.130	41.130	41.130	41.130	37.044	5
2022-02-25	42.960	42.960	42.960	42.960	38.693	10
2022-02-16	43.760	43.760	43.760	43.760	39.413	9
2022-02-02	45.150	45.150	45.150	45.150	40.665	1
2022-01-24	45.290	45.290	45.180	45.180	40.692	22,001
2022-01-20	43.690	43.690	43.690	43.690	39.350	4
2022-01-05	51.400	51.400	51.400	51.400	46.294	1
2022-01-03	51.300	51.300	51.250	51.250	46.159	4
2021-12-27	51.460	51.460	51.460	51.460	46.322	4
2021-12-23	51.290	51.290	51.290	51.290	46.169	26
2021-12-20	49.610	49.610	49.560	49.560	44.612	71,970
2021-12-08	50.020	50.020	50.020	50.020	44.699	15
2021-12-07	50.890	50.890	50.890	50.890	45.477	1
2021-12-06	50.100	50.100	50.100	50.100	44.771	9
2021-11-11	48.400	48.400	48.380	48.380	43.234	111
2021-10-28	47.470	47.470	47.470	47.470	42.420	10
2021-10-15	47.650	47.650	47.650	47.650	42.581	1

← NewerPage 10 of 10 · 565 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.