Template:IShares MSCI World ETF
iShares MSCI World ETF
| Date
|
Open
|
High
|
Low
|
Close
|
Adj Close
|
Volume
|
| 01/11/2018
|
85.57
|
88.14
|
82.99
|
86.21
|
78.72084
|
2670300
|
| 01/12/2018
|
87.56
|
87.65
|
74.72
|
78.87
|
72.01847
|
6246000
|
| 01/01/2019
|
77.88
|
85.05
|
77.41
|
84.96
|
78.3196
|
4489700
|
| 01/02/2019
|
84.91
|
88.26
|
84.03
|
87.49
|
80.65186
|
1255500
|
| 01/03/2019
|
88.13
|
89.62
|
85.63
|
88.79
|
81.85027
|
1101100
|
| 01/04/2019
|
89.65
|
92.1
|
89.44
|
92.09
|
84.89232
|
1204900
|
| 01/05/2019
|
92.23
|
92.25
|
86.4
|
86.76
|
79.97892
|
1052700
|
| 01/06/2019
|
86.75
|
91.48
|
86.31
|
91.02
|
83.90596
|
882800
|
| 01/07/2019
|
92.1
|
93.15
|
90.97
|
91.86
|
85.83492
|
936700
|
| 01/08/2019
|
91.71
|
92.54
|
86.99
|
89.84
|
83.9474
|
937800
|
| 01/09/2019
|
89.2
|
93.15
|
88.96
|
91.78
|
85.76016
|
983100
|
| 01/10/2019
|
91.98
|
94.56
|
88.57
|
94.12
|
87.94669
|
1577200
|
| 01/11/2019
|
94.86
|
97.35
|
94.71
|
96.76
|
90.41353
|
1429600
|
| 01/12/2019
|
96.88
|
99.31
|
94.9
|
98.78
|
92.30104
|
2676300
|
| 01/01/2020
|
99.08
|
101.16
|
97.58
|
97.73
|
92.17888
|
2309200
|
| 01/02/2020
|
98.08
|
102.28
|
87.68
|
89.67
|
84.5767
|
4146700
|
| 01/03/2020
|
90.68
|
95.15
|
66.38
|
77.93
|
73.50354
|
7789900
|
| 01/04/2020
|
75.57
|
88.09
|
73.93
|
86.36
|
81.45471
|
4755500
|
| 01/05/2020
|
84.61
|
91.68
|
82.26
|
90.7
|
85.54818
|
3344300
|
| 01/06/2020
|
90.82
|
96.96
|
88.5
|
92.14
|
86.9064
|
1887600
|
| 01/07/2020
|
92.29
|
97.76
|
92.26
|
96.65
|
92.08479
|
2264400
|
| 01/08/2020
|
97.37
|
103.94
|
97.19
|
102.96
|
98.09674
|
1183900
|
| 01/09/2020
|
103.31
|
105.13
|
95.79
|
99.52
|
94.81922
|
2410400
|
| 01/10/2020
|
100.18
|
104.52
|
95.64
|
96.53
|
91.97047
|
1419300
|
| 01/11/2020
|
97.6
|
109.71
|
96.84
|
108.94
|
103.7943
|
2254700
|
| 01/12/2020
|
109.94
|
112.94
|
109.15
|
112.41
|
107.1004
|
2951900
|
| 01/01/2021
|
113.53
|
116.11
|
110.62
|
111.49
|
106.9929
|
2097500
|
| 01/02/2021
|
112.49
|
119.36
|
112.06
|
114.27
|
109.6607
|
1328900
|
| 01/03/2021
|
115.77
|
119.36
|
112.2
|
118.49
|
113.7105
|
2484700
|
| 01/04/2021
|
119.16
|
125.5
|
119.09
|
123.61
|
118.624
|
2657500
|
| 01/05/2021
|
124.56
|
126.05
|
120.75
|
125.6
|
120.5337
|
1925800
|
| 01/06/2021
|
126.43
|
127.05
|
123.59
|
126.57
|
121.4646
|
2079700
|
| 01/07/2021
|
126.75
|
130
|
124.12
|
128.83
|
124.6149
|
2305300
|
| 01/08/2021
|
129.67
|
132.64
|
127.93
|
132.02
|
127.7006
|
2056200
|
| 01/09/2021
|
132.58
|
133.22
|
126.42
|
126.46
|
122.3225
|
2281800
|
| 01/10/2021
|
126.82
|
133.93
|
125.27
|
133.84
|
129.461
|
1614300
|
| 01/11/2021
|
134.28
|
136.75
|
130.7
|
131.1
|
126.8107
|
3130900
|
| 01/12/2021
|
132.83
|
136.41
|
129.17
|
135.32
|
130.8926
|
5200500
|
| 01/01/2022
|
135.87
|
136.69
|
121.29
|
128.32
|
125.0796
|
5757400
|
| 01/02/2022
|
128.82
|
131.2
|
117.94
|
124.58
|
121.434
|
4941200
|
| 01/03/2022
|
124.27
|
131.09
|
116.97
|
128.16
|
124.9236
|
6177100
|
| 01/04/2022
|
128.75
|
129.81
|
117.22
|
117.42
|
114.4548
|
4910700
|
| 01/05/2022
|
117.12
|
121.87
|
109.65
|
117.94
|
114.9617
|
6146700
|
| 01/06/2022
|
118.6
|
119.41
|
103.44
|
106.88
|
104.181
|
5563500
|
| 01/07/2022
|
106.51
|
115.72
|
104.16
|
115.57
|
113.6257
|
5781500
|
| 01/08/2022
|
115
|
120.03
|
110.23
|
110.28
|
108.4247
|
5085200
|
| 01/09/2022
|
109.32
|
114.46
|
99.9
|
99.95
|
98.26853
|
6796300
|
| 01/10/2022
|
100.98
|
108.37
|
97.44
|
107.42
|
105.6129
|
7644000
|
| 01/11/2022
|
108.94
|
115.47
|
103.32
|
115.44
|
113.4979
|
8667100
|
| 01/12/2022
|
116.17
|
116.38
|
107.42
|
109.25
|
107.4121
|
9262700
|
| 01/01/2023
|
110.04
|
117.49
|
108.39
|
117.01
|
115.8877
|
6065900
|
| 01/02/2023
|
116.84
|
119.78
|
113.07
|
113.98
|
112.8867
|
5579400
|
| 01/03/2023
|
114.08
|
117.7
|
109.48
|
117.67
|
116.5413
|
5620500
|
| 01/04/2023
|
117.73
|
119.93
|
116.81
|
119.79
|
118.641
|
2516900
|
| 01/05/2023
|
119.78
|
120.85
|
117
|
118.6
|
117.4624
|
2456800
|
| 01/06/2023
|
118.97
|
125.33
|
118.71
|
124.52
|
123.3256
|
3393200
|
| 01/07/2023
|
124.57
|
129.01
|
122.02
|
128.54
|
128.54
|
3264500
|
| 01/08/2023
|
128.02
|
128.18
|
120.89
|
125.7
|
125.7
|
6329200
|
| 01/09/2023
|
126.55
|
126.61
|
118.68
|
120.17
|
120.17
|
3060600
|
| 01/10/2023
|
119.78
|
122.53
|
116.67
|
118.3
|
118.3
|
3064400
|
| 24/10/2023
|
117.93
|
118.56
|
117.59
|
118.3
|
118.3
|
166048
|
