iShares MSCI World ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-26 | 65.880 | 65.880 | 65.880 | 65.880 | 65.194 | 15 |
| 2025-11-25 | 65.570 | 65.570 | 65.360 | 65.360 | 64.680 | 7 |
| 2025-11-21 | 64.920 | 64.920 | 64.920 | 64.920 | 64.244 | 4 |
| 2025-11-19 | 64.190 | 64.310 | 64.190 | 64.310 | 63.641 | 17,072 |
| 2025-11-18 | 63.910 | 63.910 | 63.910 | 63.910 | 63.245 | 100 |
| 2025-11-12 | 65.800 | 65.800 | 65.800 | 65.800 | 65.115 | 1 |
| 2025-11-11 | 65.010 | 65.450 | 65.010 | 65.450 | 64.769 | 21 |
| 2025-11-10 | 65.290 | 65.570 | 65.290 | 65.570 | 64.887 | 29 |
| 2025-11-07 | 64.570 | 64.570 | 64.370 | 64.500 | 63.829 | 46 |
| 2025-11-05 | 65.790 | 65.790 | 65.790 | 65.790 | 65.105 | 10 |
| 2025-11-04 | 66.020 | 66.020 | 66.020 | 66.020 | 65.333 | 15 |
| 2025-11-03 | 66.360 | 66.360 | 66.360 | 66.360 | 65.669 | 13 |
| 2025-10-31 | 66.360 | 66.580 | 66.360 | 66.580 | 65.887 | 48 |
| 2025-10-29 | 66.390 | 66.390 | 66.390 | 66.390 | 65.699 | 23,779 |
| 2025-10-28 | 66.720 | 66.720 | 66.720 | 66.720 | 66.025 | 15 |
| 2025-10-27 | 66.830 | 66.830 | 66.830 | 66.830 | 66.134 | 80 |
| 2025-10-24 | 66.160 | 66.160 | 66.160 | 66.160 | 65.471 | 15 |
| 2025-10-23 | 65.450 | 65.450 | 65.450 | 65.450 | 64.769 | 18 |
← NewerPage 4 of 4 · 198 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.