iShares MSCI World ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.630	70.630	70.630	70.630	70.630	425
2026-10-15	70.630	70.630	70.630	70.630	70.630	425
2026-10-14	69.650	69.650	69.650	69.650	69.650	9
2026-10-13	69.860	70.280	69.790	70.200	70.200	7,040
2026-10-09	69.790	69.790	69.500	69.500	69.500	26
2026-10-08	69.490	69.810	69.490	69.810	69.810	17,208
2026-10-07	69.650	69.650	69.490	69.490	69.490	31
2026-10-06	69.910	69.910	69.910	69.910	69.910	37,024
2026-10-05	69.300	69.500	69.300	69.300	69.300	453
2026-10-02	72.450	72.450	72.450	72.450	72.450	1
2026-09-30	71.950	71.950	71.670	71.670	71.670	15
2026-09-29	72.080	72.090	71.770	71.770	71.770	40,297
2026-09-28	72.440	72.440	71.890	71.890	71.890	49
2026-09-25	72.040	72.510	72.040	72.040	72.040	16,647
2026-09-24	71.670	71.670	71.670	71.670	71.670	1
2026-09-22	71.470	71.810	71.400	71.400	71.400	8,125
2026-09-21	71.040	71.040	71.040	71.040	71.040	103
2026-09-18	71.040	71.040	71.040	71.040	71.040	12
2026-09-17	71.530	71.530	71.100	71.100	71.100	9
2026-09-15	71.500	71.500	70.760	70.830	70.830	361
2026-09-14	71.880	71.880	71.290	71.290	71.290	31
2026-09-11	71.180	71.180	71.180	71.180	71.180	6
2026-09-10	70.270	70.270	70.270	70.270	70.270	6
2026-09-09	71.360	71.360	70.550	70.890	70.890	38,753
2026-09-02	69.770	70.710	69.770	70.650	70.650	321
2026-09-01	70.700	71.200	70.700	71.200	71.200	7
2026-08-31	73.490	73.490	71.920	72.230	72.230	542
2026-08-28	72.880	72.890	72.880	72.890	72.890	218
2026-08-27	71.930	72.390	71.930	72.180	72.180	3,202
2026-08-26	71.930	71.930	71.930	71.930	71.930	1
2026-08-25	71.870	71.930	71.870	71.930	71.930	72
2026-08-24	71.930	71.930	71.490	71.490	71.490	4
2026-08-21	71.900	71.900	71.900	71.900	71.900	50
2026-08-20	72.000	72.000	72.000	72.000	72.000	10
2026-08-19	72.440	72.440	72.230	72.230	72.230	202
2026-08-18	73.000	73.000	72.540	72.540	72.540	2
2026-08-17	73.500	73.500	72.850	72.850	72.850	36,741
2026-08-14	73.580	73.920	73.580	73.890	73.890	382
2026-08-13	73.070	73.310	73.070	73.140	73.140	1,811
2026-08-12	72.580	72.790	72.560	72.790	72.790	4,110
2026-08-11	75.000	75.000	72.390	72.390	72.390	25,182
2026-08-10	71.530	71.600	71.530	71.600	71.600	225
2026-08-07	71.130	71.130	71.130	71.130	71.130	6
2026-08-06	71.770	71.770	71.250	71.310	71.310	383
2026-08-05	71.770	71.770	71.770	71.770	71.770	125
2026-08-04	71.810	71.880	71.810	71.880	71.880	58
2026-08-03	69.220	69.990	69.220	69.920	69.920	16,706
2026-07-31	68.530	69.010	68.530	69.010	69.010	97
2026-07-30	68.660	68.730	68.660	68.730	68.730	41,953
2026-07-24	68.240	68.240	68.240	68.240	68.240	3
2026-07-22	68.550	68.660	68.550	68.660	68.660	254
2026-07-20	69.230	69.230	68.450	68.450	68.450	49
2026-07-10	69.780	69.780	69.780	69.780	69.780	20
2026-07-09	69.230	69.230	69.230	69.230	69.230	31
2026-07-08	69.290	69.290	69.290	69.290	69.290	1
2026-07-07	71.480	71.480	69.650	69.650	69.650	13
2026-07-06	70.420	70.420	69.940	69.940	69.940	5,164
2026-07-03	70.540	70.540	70.470	70.470	70.470	38
2026-07-02	70.640	70.640	70.550	70.550	70.550	2
2026-07-01	70.010	70.010	70.010	70.010	70.010	47

Page 1 of 4 · 196 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.