iShares MSCI World ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	39.650	39.930	39.650	39.740	37.841	7,850
2023-04-06	39.770	39.770	39.770	39.770	37.869	25
2023-04-04	39.960	39.960	39.960	39.960	38.050	1
2023-03-28	39.140	39.140	39.140	39.140	37.269	127
2023-03-24	39.140	39.140	39.140	39.140	37.269	8
2023-03-16	39.590	39.590	39.370	39.370	37.488	256
2023-03-07	39.600	39.600	39.600	39.600	37.707	8
2023-03-03	39.910	39.910	39.910	39.910	38.002	110
2023-03-02	39.410	39.520	39.410	39.440	37.555	41
2023-03-01	40.720	40.720	39.360	39.360	37.479	71
2023-02-24	39.400	39.400	39.400	39.400	37.517	25
2023-02-16	40.780	40.780	40.780	40.780	38.831	123
2023-02-09	40.900	40.900	40.900	40.900	38.945	296,501
2023-02-07	40.920	40.920	40.920	40.920	38.964	12,028
2023-02-03	40.440	40.440	40.440	40.440	38.507	13,010
2023-02-02	39.900	40.110	39.900	40.110	38.193	6
2023-02-01	39.960	40.020	39.960	40.020	38.107	4,670
2023-01-13	39.020	39.020	39.020	39.020	37.155	18,014
2023-01-10	38.870	38.880	38.870	38.880	37.022	28
2023-01-04	39.980	39.980	39.980	39.980	38.069	31,957
2023-01-03	39.760	39.790	39.760	39.790	37.888	275,885
2023-01-02	38.440	38.440	38.440	38.440	36.603	1
2022-12-19	40.380	40.380	38.320	38.320	35.077	77
2022-11-23	40.570	40.570	40.570	40.570	36.872	10
2022-11-22	40.270	40.270	40.210	40.210	36.544	10
2022-11-16	40.160	40.160	40.160	40.160	36.499	170
2022-11-14	39.860	39.860	39.860	39.860	36.226	9
2022-11-08	33.760	36.970	33.760	36.970	33.600	2
2022-11-07	34.160	34.160	34.160	34.160	31.046	18
2022-11-03	35.920	35.920	35.920	35.920	32.646	12
2022-11-01	36.550	36.550	36.540	36.540	33.209	8,765
2022-10-14	36.150	36.270	36.130	36.130	32.836	10,255
2022-10-10	35.080	35.080	35.080	35.080	31.882	57
2022-10-07	35.650	35.980	35.650	35.980	32.700	560
2022-10-04	36.110	36.110	36.090	36.090	32.800	104,980
2022-09-27	36.160	36.160	36.080	36.140	32.845	6,734
2022-09-21	38.770	38.770	38.770	38.770	35.236	1
2022-09-08	38.310	38.310	38.310	38.310	34.818	6,473
2022-09-02	38.400	38.400	38.400	38.400	34.899	6
2022-08-30	37.960	37.960	37.960	37.960	34.500	9,790
2022-08-10	39.810	39.810	39.810	39.810	36.181	3,102
2022-07-26	39.910	39.910	39.390	39.390	35.799	18
2022-07-18	39.120	39.120	39.120	39.120	35.554	170
2022-07-14	38.240	38.240	38.240	38.240	34.754	20,942
2022-07-13	38.410	38.410	38.410	38.410	34.909	33,854
2022-07-12	38.960	38.960	38.960	38.960	35.408	5
2022-07-05	38.520	38.520	38.480	38.490	34.981	4,481
2022-07-01	38.000	38.000	38.000	38.000	34.536	1
2022-06-30	37.010	37.010	37.010	37.010	33.636	1
2022-06-29	37.510	37.510	37.420	37.420	34.009	2,803
2022-06-15	36.230	36.230	36.230	36.230	32.927	10,095
2022-06-14	36.120	36.120	36.120	36.120	32.827	44,700
2022-06-08	38.260	38.260	38.260	38.260	34.459	6,643
2022-05-20	35.850	35.850	35.850	35.850	32.289	150
2022-05-17	38.230	38.230	38.230	38.230	34.432	5,435
2022-05-09	39.070	39.070	39.070	39.070	35.189	2
2022-05-05	39.120	39.130	39.070	39.070	35.189	156,224
2022-04-28	39.660	39.660	39.660	39.660	35.720	12
2022-04-14	39.200	39.200	39.200	39.200	35.306	39
2022-04-12	39.050	39.050	39.030	39.030	35.153	18

← NewerPage 9 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.