iShares MSCI World ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	62.250	62.250	61.830	61.830	60.863	20
2025-05-30	61.680	61.680	61.680	61.680	60.715	5
2025-05-29	61.830	62.040	61.830	62.040	61.069	4
2025-05-28	62.130	62.130	61.000	61.000	60.046	6
2025-05-27	61.000	61.770	61.000	61.620	60.656	284,028
2025-05-26	60.460	60.460	60.460	60.460	59.514	50
2025-05-23	60.800	60.800	60.450	60.450	59.504	5
2025-05-22	60.840	60.850	60.420	60.750	59.800	253,151
2025-05-21	61.680	61.680	61.680	61.680	60.715	9
2025-05-20	61.980	62.000	61.830	62.000	61.030	86,162
2025-05-19	61.350	61.660	61.350	61.660	60.695	4
2025-05-16	61.710	61.920	61.710	61.920	60.951	3
2025-05-15	61.490	61.680	61.400	61.400	60.439	8
2025-05-14	60.420	60.690	60.420	60.690	59.740	268,596
2025-05-13	60.720	60.720	60.410	60.410	59.465	8
2025-05-12	59.560	60.960	59.560	60.920	59.967	57,291
2025-05-08	59.790	59.790	59.790	59.790	58.855	18
2025-05-07	60.420	60.420	59.490	59.490	58.559	5
2025-05-05	59.820	59.820	59.820	59.820	58.884	18,388
2025-04-30	57.480	58.110	57.480	58.110	57.201	46
2025-04-29	58.180	58.180	58.180	58.180	57.270	4
2025-04-28	57.480	57.600	57.480	57.600	56.699	33
2025-04-22	55.890	56.430	55.890	56.220	55.340	46
2025-04-16	56.910	56.910	56.910	56.910	56.020	38,728
2025-04-15	58.620	58.620	58.460	58.460	57.545	15,665
2025-04-14	58.200	58.200	58.200	58.200	57.289	44
2025-04-11	56.690	57.330	56.240	57.180	56.285	52
2025-04-10	57.210	57.210	56.500	56.500	55.616	143
2025-04-08	55.170	55.170	55.170	55.170	54.307	100
2025-04-07	52.860	55.450	52.860	54.370	53.519	29,225
2025-04-04	54.550	54.560	54.550	54.560	53.706	301
2025-04-01	58.140	58.140	58.140	58.140	57.230	2
2025-03-31	58.250	58.280	58.020	58.080	57.171	252,255
2025-03-27	59.730	59.730	59.730	59.730	58.796	15
2025-03-26	60.000	60.000	59.730	59.730	58.796	3,949
2025-03-25	59.680	59.840	59.680	59.840	58.904	143
2025-03-20	57.350	58.790	57.350	58.790	57.870	1,967
2025-03-18	59.040	59.040	58.530	58.530	57.614	75
2025-03-17	58.980	59.220	58.980	59.220	58.293	5
2025-03-14	58.890	59.250	58.890	59.250	58.323	100,106
2025-03-13	58.800	58.800	58.800	58.800	57.880	5
2025-03-12	59.460	59.510	59.370	59.510	58.579	11,166
2025-03-11	60.530	60.530	59.070	59.370	58.441	86,580
2025-03-10	59.600	59.930	59.600	59.930	58.992	11,650
2025-03-07	59.980	59.980	59.980	59.980	59.042	4
2025-03-06	60.750	60.810	60.240	60.240	59.298	12
2025-03-05	61.050	61.050	61.050	61.050	60.095	33
2025-02-28	61.050	61.050	61.050	61.050	60.095	18
2025-02-27	62.280	62.280	62.280	62.280	61.306	3
2025-02-26	61.760	61.900	61.760	61.900	60.932	4
2025-02-25	61.690	61.690	61.380	61.380	60.420	340
2025-02-24	61.640	62.010	61.530	61.740	60.774	15
2025-02-19	62.970	62.970	62.640	62.640	61.660	1,004
2025-02-18	62.250	62.250	62.250	62.250	61.276	15
2025-02-17	62.780	62.780	62.780	62.780	61.798	14
2025-02-14	62.080	62.080	62.080	62.080	61.109	8
2025-02-12	62.190	62.190	62.190	62.190	61.217	4
2025-02-11	63.240	63.240	62.040	62.040	61.069	155
2025-02-10	62.610	62.610	62.610	62.610	61.630	1
2025-02-07	62.050	62.050	62.050	62.050	61.079	33

← NewerPage 5 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.