iShares MSCI World ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	65.800	65.800	65.800	65.800	65.115	1
2025-11-11	65.010	65.450	65.010	65.450	64.769	21
2025-11-10	65.290	65.570	65.290	65.570	64.887	29
2025-11-07	64.570	64.570	64.370	64.500	63.829	46
2025-11-05	65.790	65.790	65.790	65.790	65.105	10
2025-11-04	66.020	66.020	66.020	66.020	65.333	15
2025-11-03	66.360	66.360	66.360	66.360	65.669	13
2025-10-31	66.360	66.580	66.360	66.580	65.887	48
2025-10-29	66.390	66.390	66.390	66.390	65.699	23,779
2025-10-28	66.720	66.720	66.720	66.720	66.025	15
2025-10-27	66.830	66.830	66.830	66.830	66.134	80
2025-10-24	66.160	66.160	66.160	66.160	65.471	15
2025-10-23	65.450	65.450	65.450	65.450	64.769	18
2025-10-22	64.420	65.730	64.420	65.500	64.818	57
2025-10-21	65.310	65.740	65.310	65.740	65.056	188
2025-10-20	66.240	66.240	65.470	65.470	64.788	2,017
2025-10-17	65.580	65.580	65.580	65.580	64.897	1
2025-10-08	65.820	65.820	65.010	65.010	64.333	178
2025-10-07	65.160	65.160	65.160	65.160	64.482	15
2025-10-06	65.030	65.270	65.030	65.270	64.591	30
2025-10-03	64.910	64.910	64.910	64.910	64.234	53,312
2025-09-30	63.980	64.430	63.980	64.430	63.759	18,424
2025-09-29	64.050	64.320	64.050	64.140	63.472	332
2025-09-26	64.260	64.260	64.260	64.260	63.591	15
2025-09-24	64.080	64.080	64.080	64.080	63.413	1
2025-09-23	64.610	64.610	64.610	64.610	63.937	15
2025-09-22	64.680	64.740	64.680	64.740	64.066	18
2025-09-19	64.050	64.050	64.050	64.050	63.383	15
2025-09-18	63.960	64.080	63.960	64.080	63.413	310
2025-09-16	64.120	64.120	64.120	64.120	63.452	150
2025-09-03	63.480	63.480	63.480	63.480	62.819	954
2025-09-01	62.410	63.140	62.410	63.030	62.374	319
2025-08-21	63.690	63.690	63.690	63.690	63.027	50
2025-08-20	63.690	63.690	63.690	63.690	63.027	50
2025-08-15	62.180	63.240	62.180	63.240	62.582	34
2025-08-14	63.360	63.450	63.360	63.450	62.789	9
2025-08-13	63.180	63.180	63.180	63.180	62.522	3
2025-08-11	63.030	63.030	63.030	63.030	62.374	10
2025-08-08	62.790	62.880	62.750	62.750	62.097	160,877
2025-08-06	62.820	62.820	62.820	62.820	62.166	65
2025-08-04	62.970	62.970	62.970	62.970	62.314	1
2025-07-30	63.930	63.930	63.930	63.930	63.264	1,605
2025-07-28	63.390	64.840	63.390	64.620	63.947	52,516
2025-07-18	63.330	63.390	63.330	63.390	62.730	35,169
2025-07-17	63.070	63.070	63.070	63.070	62.413	10,000
2025-07-16	63.090	63.090	62.970	62.970	62.314	4
2025-07-15	63.210	63.210	63.210	63.210	62.552	20
2025-07-14	63.210	63.210	63.210	63.210	62.552	20
2025-07-10	63.210	63.210	63.210	63.210	62.552	11,578
2025-07-08	61.950	61.950	61.950	61.950	61.305	15
2025-07-07	62.010	62.010	61.800	61.800	61.157	45,243
2025-07-04	62.180	62.180	62.180	62.180	61.533	7
2025-07-02	61.680	61.680	61.680	61.680	61.038	35
2025-07-01	61.760	61.760	61.570	61.570	60.929	14,782
2025-06-30	61.140	61.140	61.140	61.140	60.504	114,333
2025-06-27	61.860	61.860	61.450	61.450	60.810	104,784
2025-06-25	61.000	61.410	61.000	61.410	60.771	22
2025-06-11	61.400	61.400	61.400	61.400	60.439	24
2025-06-09	61.860	61.860	61.860	61.860	60.892	7
2025-06-04	62.280	62.460	62.280	62.430	61.453	160

← NewerPage 4 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.