iShares MSCI World ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	48.550	48.550	48.550	48.550	47.281	28,219
2024-04-03	48.540	48.540	48.530	48.530	47.262	570
2024-04-02	48.250	48.250	48.250	48.250	46.989	3
2024-04-01	48.750	48.820	48.750	48.820	47.544	39,051
2024-03-27	47.940	47.940	47.750	47.750	46.502	7
2024-03-22	47.900	47.900	47.900	47.900	46.648	1
2024-03-20	47.780	47.780	47.780	47.780	46.531	1
2024-03-18	47.790	47.790	47.790	47.790	46.541	73,267
2024-03-14	47.250	47.250	47.230	47.230	45.996	15,584
2024-03-12	47.350	47.380	47.330	47.370	46.132	36,000
2024-03-11	46.900	46.900	46.900	46.900	45.674	3,950
2024-03-05	46.950	46.950	46.160	46.170	44.964	172,004
2024-03-01	46.850	46.850	46.850	46.850	45.626	1
2024-02-29	46.530	46.530	46.530	46.530	45.314	172,000
2024-02-28	46.200	46.200	46.200	46.200	44.993	150
2024-02-26	46.600	46.600	46.410	46.410	45.197	6,290
2024-02-23	46.700	46.700	46.700	46.700	45.480	1
2024-02-21	45.280	45.380	45.280	45.380	44.194	28,187
2024-02-20	46.990	46.990	46.050	46.050	44.847	24
2024-02-19	46.070	46.070	46.070	46.070	44.866	1
2024-02-07	45.320	45.320	45.320	45.320	44.136	19,823
2024-01-31	44.240	44.240	44.240	44.240	43.084	40,996
2024-01-30	44.800	44.800	44.800	44.800	43.629	17,776
2024-01-22	44.420	44.420	44.420	44.420	43.259	115,890
2024-01-15	42.790	42.790	42.790	42.790	41.672	8
2024-01-05	42.400	42.400	42.400	42.400	41.292	26,494
2024-01-03	43.080	43.080	43.080	43.080	41.954	105
2024-01-02	43.200	43.240	43.050	43.240	42.110	10,662
2023-12-20	43.310	43.310	43.310	43.310	41.677	77,719
2023-12-19	43.290	43.390	43.290	43.390	41.754	280
2023-12-18	43.380	43.500	43.380	43.450	41.812	1,040,068
2023-12-15	43.430	43.430	43.430	43.430	41.793	25
2023-12-08	42.000	42.000	42.000	42.000	40.417	20
2023-11-29	41.570	41.570	41.570	41.570	40.003	2
2023-11-27	41.680	41.720	41.680	41.720	40.147	279,864
2023-11-16	40.840	40.840	40.840	40.840	39.300	25
2023-11-08	39.840	39.930	39.840	39.930	38.425	3,215
2023-11-03	40.150	40.150	40.150	40.150	38.636	1
2023-10-31	39.310	39.360	39.310	39.360	37.876	50
2023-10-30	38.550	38.960	38.550	38.960	37.491	10
2023-10-27	38.460	38.460	38.460	38.460	37.010	360
2023-10-26	38.680	38.680	38.680	38.680	37.222	1
2023-10-24	39.500	39.510	39.260	39.510	38.020	6
2023-10-20	39.950	39.950	39.720	39.720	38.222	26
2023-10-19	40.350	40.350	40.350	40.350	38.829	1
2023-10-17	41.380	41.380	40.960	40.960	39.416	29
2023-10-03	40.560	40.560	40.560	40.560	39.031	11
2023-09-29	40.270	40.270	40.270	40.270	38.752	1
2023-09-22	40.040	40.040	40.040	40.040	38.530	19
2023-09-19	40.200	40.200	40.200	40.200	38.684	25
2023-09-18	40.350	40.350	40.350	40.350	38.829	50
2023-08-30	40.890	40.890	40.890	40.890	39.348	32,616
2023-08-16	40.930	40.930	40.930	40.930	39.387	145
2023-08-11	40.530	40.670	40.530	40.670	39.137	396
2023-08-10	40.590	40.600	40.590	40.600	39.069	4
2023-08-03	41.080	41.080	40.820	40.820	39.281	29,427
2023-07-10	39.870	39.870	39.870	39.870	38.367	30
2023-06-21	35.990	35.990	35.990	35.990	34.633	1
2023-05-19	36.000	36.000	36.000	36.000	34.279	1
2023-05-05	39.360	39.360	39.360	39.360	37.479	1

← NewerPage 8 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.