iShares MSCI World ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-06-30 | 69.660 | 69.660 | 69.660 | 69.660 | 69.660 | 21,349 |
| 2026-06-26 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 57 |
| 2026-06-25 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 1 |
| 2026-06-23 | 68.740 | 68.740 | 68.740 | 68.740 | 68.740 | 3 |
| 2026-06-22 | 68.830 | 69.090 | 68.740 | 69.090 | 69.090 | 3 |
| 2026-06-19 | 70.300 | 70.300 | 70.240 | 70.240 | 70.240 | 28 |
| 2026-06-18 | 69.810 | 69.810 | 69.810 | 69.810 | 69.810 | 15 |
| 2026-06-17 | 68.400 | 68.400 | 68.400 | 68.400 | 68.400 | 10 |
| 2026-06-16 | 66.730 | 69.150 | 66.730 | 69.150 | 69.150 | 126 |
| 2026-06-12 | 68.330 | 68.330 | 68.330 | 68.330 | 68.008 | 134 |
| 2026-06-09 | 69.920 | 69.920 | 69.220 | 69.220 | 68.894 | 220 |
| 2026-06-05 | 70.140 | 70.140 | 69.290 | 69.290 | 68.963 | 142 |
| 2026-06-03 | 69.190 | 69.500 | 69.190 | 69.500 | 69.172 | 1,102 |
| 2026-06-02 | 69.080 | 69.080 | 69.080 | 69.080 | 68.754 | 2 |
| 2026-06-01 | 68.940 | 68.940 | 68.660 | 68.660 | 68.336 | 18 |
| 2026-05-29 | 69.370 | 69.430 | 69.290 | 69.290 | 68.963 | 59 |
| 2026-05-28 | 68.950 | 68.950 | 68.560 | 68.560 | 68.237 | 29,760 |
| 2026-05-27 | 67.010 | 68.870 | 67.010 | 68.870 | 68.545 | 303 |
| 2026-05-26 | 68.380 | 68.380 | 68.380 | 68.380 | 68.058 | 42 |
| 2026-05-25 | 68.150 | 68.150 | 68.150 | 68.150 | 67.829 | 18 |
| 2026-05-22 | 67.660 | 68.150 | 67.660 | 68.150 | 67.829 | 8 |
| 2026-05-21 | 67.510 | 67.510 | 67.510 | 67.510 | 67.192 | 34,990 |
| 2026-05-20 | 67.200 | 67.200 | 67.200 | 67.200 | 66.883 | 222 |
| 2026-05-19 | 67.130 | 67.130 | 67.130 | 67.130 | 66.813 | 1 |
| 2026-05-18 | 67.060 | 67.060 | 66.780 | 66.860 | 66.545 | 4,590 |
| 2026-05-14 | 67.350 | 67.350 | 67.350 | 67.350 | 67.032 | 5 |
| 2026-05-13 | 66.190 | 66.190 | 66.190 | 66.190 | 65.878 | 1 |
| 2026-05-12 | 65.290 | 65.290 | 65.290 | 65.290 | 64.982 | 1 |
| 2026-05-11 | 65.700 | 65.800 | 65.700 | 65.800 | 65.490 | 41 |
| 2026-05-06 | 65.810 | 65.810 | 65.810 | 65.810 | 65.500 | 1 |
| 2026-05-05 | 64.860 | 64.860 | 64.740 | 64.740 | 64.435 | 21 |
| 2026-05-04 | 65.100 | 65.100 | 64.690 | 64.690 | 64.385 | 7 |
| 2026-04-30 | 64.920 | 64.920 | 64.920 | 64.920 | 64.614 | 15,167 |
| 2026-04-29 | 64.740 | 64.740 | 64.410 | 64.410 | 64.106 | 504 |
| 2026-04-28 | 64.820 | 64.890 | 64.750 | 64.890 | 64.584 | 1,316 |
| 2026-04-27 | 64.690 | 64.690 | 64.690 | 64.690 | 64.385 | 5 |
| 2026-04-24 | 65.260 | 65.260 | 65.260 | 65.260 | 64.952 | 19 |
← NewerPage 2 of 2 · 102 trading days
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.