iShares MSCI World ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	69.660	69.660	69.660	69.660	69.660	21,349
2026-06-26	68.740	68.740	68.740	68.740	68.740	57
2026-06-25	68.740	68.740	68.740	68.740	68.740	1
2026-06-23	68.740	68.740	68.740	68.740	68.740	3
2026-06-22	68.830	69.090	68.740	69.090	69.090	3
2026-06-19	70.300	70.300	70.240	70.240	70.240	28
2026-06-18	69.810	69.810	69.810	69.810	69.810	15
2026-06-17	68.400	68.400	68.400	68.400	68.400	10
2026-06-16	66.730	69.150	66.730	69.150	69.150	126
2026-06-12	68.330	68.330	68.330	68.330	68.008	134
2026-06-09	69.920	69.920	69.220	69.220	68.894	220
2026-06-05	70.140	70.140	69.290	69.290	68.963	142
2026-06-03	69.190	69.500	69.190	69.500	69.172	1,102
2026-06-02	69.080	69.080	69.080	69.080	68.754	2
2026-06-01	68.940	68.940	68.660	68.660	68.336	18
2026-05-29	69.370	69.430	69.290	69.290	68.963	59
2026-05-28	68.950	68.950	68.560	68.560	68.237	29,760
2026-05-27	67.010	68.870	67.010	68.870	68.545	303
2026-05-26	68.380	68.380	68.380	68.380	68.058	42
2026-05-25	68.150	68.150	68.150	68.150	67.829	18
2026-05-22	67.660	68.150	67.660	68.150	67.829	8
2026-05-21	67.510	67.510	67.510	67.510	67.192	34,990
2026-05-20	67.200	67.200	67.200	67.200	66.883	222
2026-05-19	67.130	67.130	67.130	67.130	66.813	1
2026-05-18	67.060	67.060	66.780	66.860	66.545	4,590
2026-05-14	67.350	67.350	67.350	67.350	67.032	5
2026-05-13	66.190	66.190	66.190	66.190	65.878	1
2026-05-12	65.290	65.290	65.290	65.290	64.982	1
2026-05-11	65.700	65.800	65.700	65.800	65.490	41
2026-05-06	65.810	65.810	65.810	65.810	65.500	1
2026-05-05	64.860	64.860	64.740	64.740	64.435	21
2026-05-04	65.100	65.100	64.690	64.690	64.385	7
2026-04-30	64.920	64.920	64.920	64.920	64.614	15,167
2026-04-29	64.740	64.740	64.410	64.410	64.106	504
2026-04-28	64.820	64.890	64.750	64.890	64.584	1,316
2026-04-27	64.690	64.690	64.690	64.690	64.385	5
2026-04-24	65.260	65.260	65.260	65.260	64.952	19
2026-04-20	65.030	65.030	64.620	64.700	64.395	332
2026-04-16	64.500	64.500	64.500	64.500	64.196	16
2026-04-15	63.920	64.450	63.920	64.450	64.146	335
2026-04-14	63.520	63.810	63.370	63.810	63.509	144
2026-04-13	63.130	63.130	63.130	63.130	62.832	23
2026-04-10	63.250	63.250	63.250	63.250	62.952	17
2026-04-09	63.430	63.530	63.430	63.530	63.230	48
2026-04-08	63.650	63.670	63.650	63.670	63.370	16
2026-04-07	62.300	62.300	62.300	62.300	62.006	16
2026-04-06	62.460	62.460	62.390	62.390	62.096	16
2026-04-02	61.920	62.460	61.920	62.400	62.106	11
2026-04-01	62.760	62.820	62.700	62.720	62.424	87,092
2026-03-31	61.570	62.220	61.540	62.220	61.927	358
2026-03-30	61.090	61.090	61.090	61.090	60.802	2
2026-03-25	63.520	63.520	63.520	63.520	63.220	15
2026-03-24	62.990	63.290	62.990	63.290	62.992	163
2026-03-23	63.420	63.590	63.200	63.200	62.902	320
2026-03-20	63.520	63.600	63.520	63.600	63.300	164
2026-03-19	63.290	63.290	63.290	63.290	62.992	0
2026-03-18	63.950	63.950	63.950	63.950	63.648	15
2026-03-17	64.220	64.220	64.190	64.190	63.887	24
2026-03-16	64.680	64.680	64.570	64.570	64.266	21
2026-03-13	64.130	64.560	64.130	64.560	64.256	250

← NewerPage 2 of 10 · 564 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.3223 BRL
2025-12-16	0.3863 BRL
2025-06-16	0.3248 BRL
2024-12-17	0.3170 BRL
2024-06-11	0.3001 BRL
2024-01-02	0.2701 BRL
2023-12-21	0.2460 BRL
2023-06-09	0.3777 BRL
2022-12-29	1.4821 BRL
2022-12-13	0.2897 BRL
2022-06-09	0.3441 BRL
2022-01-03	0.0291 BRL
2021-12-13	0.3629 BRL

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