iShares MSCI World ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-01	56.490	56.490	56.490	56.490	55.334	115,122
2024-09-30	56.940	56.940	56.720	56.720	55.559	91,005
2024-09-27	57.200	57.200	56.940	56.940	55.775	13
2024-09-26	56.820	56.980	56.820	56.980	55.814	16
2024-09-24	56.880	56.880	56.880	56.880	55.716	65
2024-09-23	57.370	57.370	57.370	57.370	56.196	20
2024-09-16	56.460	56.460	56.460	56.460	55.304	11
2024-09-13	56.640	56.640	56.640	56.640	55.481	9
2024-09-09	55.650	55.650	55.650	55.650	54.511	7,941
2024-09-05	56.580	56.580	56.580	56.580	55.422	150
2024-09-04	56.880	56.880	56.400	56.400	55.246	33,261
2024-09-03	57.660	57.660	57.060	57.060	55.892	108
2024-09-02	58.200	58.220	58.200	58.220	57.028	24
2024-08-26	56.100	56.160	56.100	56.160	55.011	46
2024-08-23	56.460	56.460	55.810	55.990	54.844	6,470
2024-08-21	55.730	55.750	55.730	55.750	54.609	9
2024-08-20	55.700	55.700	55.700	55.700	54.560	4
2024-08-19	54.780	54.780	54.780	54.780	53.659	30
2024-08-16	55.050	55.050	55.050	55.050	53.923	6
2024-08-14	54.000	54.060	54.000	54.060	52.954	12,336
2024-08-13	53.620	53.620	53.620	53.620	52.523	1
2024-08-12	53.290	53.290	53.290	53.290	52.199	24,872
2024-08-09	52.810	52.810	52.810	52.810	51.729	50
2024-08-07	53.250	53.250	53.250	53.250	52.160	4
2024-08-06	53.800	53.850	53.800	53.850	52.748	16
2024-08-02	55.080	55.320	55.080	55.320	54.188	13
2024-07-31	56.400	56.760	56.400	56.760	55.598	744
2024-07-22	55.680	55.930	55.680	55.930	54.785	3,261
2024-07-18	56.020	56.020	56.020	56.020	54.873	89
2024-07-17	55.570	55.570	55.570	55.570	54.433	25,126
2024-07-16	55.080	55.080	55.080	55.080	53.953	2,904
2024-07-15	55.620	55.620	55.620	55.620	54.482	3
2024-07-12	55.690	55.690	55.690	55.690	54.550	6
2024-07-10	54.050	54.050	54.050	54.050	52.944	4
2024-07-08	54.890	54.890	54.750	54.750	53.629	91,092
2024-07-05	54.650	54.650	54.650	54.650	53.531	11
2024-07-02	56.210	56.210	56.210	56.210	55.060	6,802
2024-07-01	54.840	54.880	54.840	54.880	53.757	91,114
2024-06-28	54.850	54.850	54.820	54.820	53.698	31,317
2024-06-25	53.660	53.660	53.660	53.660	52.562	291,842
2024-06-24	53.800	53.800	53.150	53.150	52.062	748
2024-06-21	53.500	53.500	53.500	53.500	52.405	2
2024-06-19	53.400	53.400	53.400	53.400	52.307	1
2024-06-18	53.800	53.800	53.800	53.800	52.699	1
2024-06-17	52.870	52.870	52.870	52.870	51.788	20
2024-06-14	52.390	52.390	52.390	52.390	51.318	42,814
2024-06-06	51.930	51.930	51.890	51.890	50.534	19
2024-06-03	50.800	50.800	50.640	50.640	49.317	3,200
2024-05-31	60.020	60.020	50.690	50.700	49.375	77,976
2024-05-29	50.200	50.200	50.200	50.200	48.888	15,900
2024-05-28	50.160	50.160	50.160	50.160	48.849	34,795
2024-05-23	50.200	50.200	50.200	50.200	48.888	110
2024-05-14	49.550	49.550	49.550	49.550	48.255	15,129
2024-05-10	49.650	49.650	49.650	49.650	48.353	1
2024-04-30	48.250	48.430	48.250	48.430	47.164	1,110
2024-04-25	47.510	47.850	47.510	47.850	46.600	5
2024-04-19	47.750	47.750	47.390	47.390	46.152	22,206
2024-04-15	48.800	48.800	48.800	48.800	47.525	1
2024-04-12	48.240	48.240	48.240	48.240	46.979	329,801
2024-04-09	48.040	48.040	48.040	48.040	46.785	8,757

← NewerPage 7 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.