iShares MSCI World ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	63.900	64.150	63.900	64.150	63.847	8,373
2026-03-11	64.130	64.130	63.850	63.850	63.549	135
2026-03-10	64.450	64.450	64.280	64.280	63.977	66,892
2026-03-09	63.960	64.200	63.550	63.790	63.489	1,168
2026-03-06	65.310	65.310	65.310	65.310	65.002	4
2026-03-05	65.800	65.800	65.800	65.800	65.490	699
2026-03-03	64.410	65.800	64.410	65.800	65.490	2
2026-03-02	65.660	65.730	65.390	65.730	65.420	87
2026-02-27	65.520	65.520	65.380	65.380	65.072	430
2026-02-26	65.800	65.800	65.600	65.600	65.291	16
2026-02-25	65.890	65.890	65.680	65.680	65.370	77,039
2026-02-23	65.230	65.230	65.230	65.230	64.922	55,444
2026-02-20	66.560	66.560	65.740	65.740	65.430	128
2026-02-18	66.720	66.720	66.560	66.560	66.246	5
2026-02-13	66.410	66.410	66.410	66.410	66.097	1
2026-02-12	66.270	66.270	65.800	65.800	65.490	16
2026-02-11	66.770	66.830	66.250	66.570	66.256	37,907
2026-02-10	66.900	66.980	66.450	66.450	66.137	554
2026-02-09	66.000	66.550	66.000	66.440	66.127	1,310
2026-02-06	65.880	65.880	65.880	65.880	65.569	15
2026-02-05	65.550	65.900	65.550	65.790	65.480	162
2026-02-04	66.390	66.390	66.390	66.390	66.077	16
2026-02-03	66.240	66.270	66.070	66.070	65.758	102
2026-02-02	66.980	66.980	66.980	66.980	66.664	3
2026-01-30	66.270	66.490	66.270	66.460	66.147	299,115
2026-01-29	66.350	66.480	65.900	65.900	65.589	111
2026-01-28	66.170	66.170	66.170	66.170	65.858	15
2026-01-27	66.910	66.910	66.390	66.390	66.077	15,221
2026-01-26	66.560	66.800	66.560	66.800	66.485	17
2026-01-23	67.020	67.030	66.570	66.710	66.395	40,508
2026-01-21	68.510	68.510	66.100	66.100	65.788	125
2026-01-16	67.350	67.910	67.350	67.910	67.590	67
2026-01-15	68.590	68.590	67.960	67.960	67.640	35
2026-01-14	68.200	68.200	67.420	68.040	67.719	32
2026-01-12	67.500	68.090	67.500	68.090	67.769	103,101
2026-01-09	67.970	67.970	67.970	67.970	67.649	1
2026-01-08	67.830	67.830	67.500	67.500	67.182	4,617
2026-01-07	67.590	67.590	67.590	67.590	67.271	15
2026-01-06	67.620	67.620	67.620	67.620	67.301	5
2026-01-05	67.900	67.900	67.900	67.900	67.580	1
2026-01-02	67.970	67.970	67.900	67.900	67.580	25
2025-12-30	68.950	68.950	68.390	68.390	68.067	652
2025-12-29	69.620	69.720	69.310	69.720	69.391	55,564
2025-12-26	69.250	69.440	69.250	69.440	69.113	3
2025-12-19	67.970	67.970	67.970	67.970	67.649	4
2025-12-18	67.970	67.970	67.970	67.970	67.649	15
2025-12-17	67.300	67.340	67.300	67.340	67.022	36
2025-12-15	67.510	67.510	67.510	67.510	66.807	1
2025-12-12	67.390	67.470	67.390	67.470	66.768	229
2025-12-10	68.170	68.170	68.170	68.170	67.460	2,358
2025-12-09	68.110	68.110	67.200	67.200	66.500	17,669
2025-12-02	65.700	65.700	65.700	65.700	65.016	157,881
2025-12-01	65.610	65.610	65.610	65.610	64.927	20
2025-11-28	66.000	66.000	66.000	66.000	65.313	10
2025-11-27	66.450	66.450	65.380	65.380	64.699	140
2025-11-26	65.880	65.880	65.880	65.880	65.194	15
2025-11-25	65.570	65.570	65.360	65.360	64.680	7
2025-11-21	64.920	64.920	64.920	64.920	64.244	4
2025-11-19	64.190	64.310	64.190	64.310	63.641	17,072
2025-11-18	63.910	63.910	63.910	63.910	63.245	100

← NewerPage 3 of 10 · 563 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.