iShares MSCI World ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	62.050	62.050	62.050	62.050	61.079	33
2025-02-05	62.940	62.940	62.050	62.050	61.079	53
2025-02-04	62.310	62.310	62.310	62.310	61.335	9
2025-02-03	62.160	62.160	61.960	61.960	60.991	408
2025-01-31	63.450	63.450	63.360	63.360	62.369	85
2025-01-30	63.120	63.120	63.120	63.120	62.132	1
2025-01-29	62.490	63.030	62.490	63.030	62.044	15,567
2025-01-28	62.910	62.910	62.910	62.910	61.926	19
2025-01-27	62.880	62.880	62.880	62.880	61.896	4
2025-01-24	63.720	63.720	63.720	63.720	62.723	2
2025-01-23	64.540	64.540	63.660	63.660	62.664	8,067
2025-01-22	63.760	63.900	63.570	63.900	62.900	81,103
2025-01-21	64.440	64.440	64.440	64.440	63.432	5
2025-01-20	63.300	63.300	63.300	63.300	62.310	37
2025-01-17	63.690	63.690	63.690	63.690	62.694	14,194
2025-01-13	62.280	62.280	62.280	62.280	61.306	5
2025-01-10	63.630	63.630	63.000	63.000	62.014	31,301
2025-01-08	63.890	63.890	63.890	63.890	62.890	36,000
2025-01-07	63.840	63.840	63.840	63.840	62.841	1
2025-01-03	64.020	64.020	64.020	64.020	63.018	23,400
2025-01-02	64.290	64.290	64.290	64.290	63.284	300
2024-12-30	64.680	64.680	64.290	64.290	63.284	2,786
2024-12-27	65.790	65.790	64.840	64.840	63.826	27,900
2024-12-26	65.500	65.500	65.500	65.500	64.475	1,685
2024-12-23	64.200	64.320	64.200	64.230	63.225	23
2024-12-18	66.120	66.120	66.090	66.090	65.056	17
2024-12-17	65.100	65.100	64.810	64.810	63.796	18,999
2024-12-13	64.710	64.710	64.710	64.710	63.386	20
2024-12-11	65.280	65.280	65.000	65.000	63.670	30
2024-12-09	66.360	66.360	65.490	65.490	64.150	19
2024-12-06	65.220	66.120	65.220	66.120	64.767	15
2024-12-05	65.290	65.290	65.000	65.000	63.670	51,072
2024-12-04	65.450	65.450	65.450	65.450	64.110	1,685
2024-12-03	65.850	65.850	65.440	65.440	64.101	11,923
2024-12-02	64.590	65.520	64.590	65.520	64.179	11,973
2024-11-29	65.460	65.460	65.460	65.460	64.120	32
2024-11-25	61.860	61.860	61.710	61.710	60.447	287
2024-11-22	61.590	61.860	61.590	61.800	60.535	33,096
2024-11-21	61.680	61.680	61.680	61.680	60.418	21
2024-11-19	60.690	60.690	60.690	60.690	59.448	10
2024-11-18	60.420	60.420	60.420	60.420	59.183	17
2024-11-08	61.530	61.530	61.530	61.530	60.271	3
2024-11-06	60.060	60.060	60.060	60.060	58.831	263
2024-11-05	59.940	59.940	59.790	59.790	58.566	1,846
2024-11-04	59.720	59.720	59.580	59.580	58.361	1,686
2024-11-01	59.850	60.300	59.850	60.300	59.066	1,064
2024-10-31	59.320	59.320	59.320	59.320	58.106	1,468
2024-10-30	60.540	60.540	60.360	60.360	59.125	32
2024-10-29	60.150	60.150	60.150	60.150	58.919	8
2024-10-28	59.610	59.610	59.610	59.610	58.390	6
2024-10-25	59.730	59.730	59.730	59.730	58.508	150
2024-10-24	59.270	59.270	59.270	59.270	58.057	3,442
2024-10-23	59.790	59.790	59.010	59.010	57.802	5,647
2024-10-22	60.000	60.000	59.740	59.740	58.517	41,128
2024-10-21	59.880	60.000	59.880	60.000	58.772	7
2024-10-15	59.430	59.430	59.130	59.130	57.920	25,953
2024-10-10	58.310	58.310	58.310	58.310	57.117	4
2024-10-09	58.320	58.320	58.320	58.320	57.126	50
2024-10-08	57.300	57.430	57.300	57.430	56.255	62,538
2024-10-03	56.840	56.840	56.280	56.720	55.559	131,774

← NewerPage 6 of 10 · 565 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.