Dark

FSWD
ISHS EDGE MSCI WRLD MULTIFAC ETF USD ACC
stock LSE

Inactive

Jul 9, 2024

841.38GBX+0.194%(+1.63)16,938

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-09	840.5000	842.25000	840.50000	841.38000	+0.194%	16,938	0.000%
2024-07-08	839.5000	840.25000	839.25000	839.75000	+0.223%	49,591	+0.194%
2024-07-05	840.0000	840.00000	838.75000	837.88000	-0.489%	17,054	+0.418%
2024-07-04	842.2500	842.50000	842.00000	842.00000	+0.492%	18,900	-0.074%
2024-07-03	840.7500	840.75000	838.00000	837.88000	+0.075%	24,446	+0.418%
2024-07-02	840.0000	841.25000	836.25000	837.25000	-0.179%	8,331	+0.493%
2024-07-01	841.5000	841.50000	841.00000	838.75000	-0.372%	8,683	+0.314%
2024-06-28	843.5000	846.00000	841.75000	841.88000	+0.403%	28,565	-0.059%
2024-06-27	837.7500	838.50000	837.75000	838.50000	+0.060%	18,854	+0.343%
2024-06-26	840.7500	840.75000	837.50000	838.00000	+0.179%	59,694	+0.403%
2024-06-25	836.7500	836.75000	836.75000	836.50000	-0.417%	31,753	+0.583%
2024-06-24	839.5000	840.50000	838.50000	840.00000	+0.239%	165,283	+0.164%
2024-06-21	838.0000	839.00000	836.75000	838.00000	+0.314%	32,818	+0.403%
2024-06-19	835.5000	835.50000	835.25000	835.38000	-0.223%	19,919	+0.718%
2024-06-18	835.7500	837.75000	835.25000	837.25000	+0.934%	30,120	+0.493%
2024-06-17	828.0000	829.00000	828.00000	829.50000	+0.347%	15,331	+1.432%
2024-06-14	825.2500	828.75000	825.25000	826.63000	+0.046%	45,823	+1.784%
2024-06-13	830.7500	831.00000	826.25000	826.25000	0.000%	9,612	+1.831%
2024-06-12	823.2500	826.50000	823.25000	826.25000	+0.578%	14,803	+1.831%
2024-06-11	819.7500	819.75000	819.75000	821.50000	-0.243%	73,622	+2.420%
2024-06-10	822.5000	824.00000	822.50000	823.50000	-0.076%	13,854	+2.171%
2024-06-07	821.5000	824.50000	821.50000	824.13000	+0.213%	26,178	+2.093%
2024-06-06	822.5000	822.50000	822.50000	822.38000	+0.351%	15,822	+2.310%
2024-06-05	814.5000	819.50000	814.50000	819.50000	+1.079%	45,940	+2.670%
2024-06-04	814.7500	814.75000	810.75000	810.75000	-0.385%	16,740	+3.778%
2024-06-03	823.5000	823.50000	813.75000	813.88000	+0.246%	30,937	+3.379%
2024-05-31	815.2500	815.25000	815.25000	811.88000	-0.582%	112,823	+3.634%
2024-05-30	816.0000	816.75000	816.00000	816.63000	-0.198%	26,312	+3.031%
2024-05-29	819.0000	819.00000	817.00000	818.25000	-0.758%	16,245	+2.827%
2024-05-28	826.2500	827.50000	824.00000	824.50000	-0.288%	8,708	+2.047%
2024-05-24	826.2500	827.50000	825.75000	826.88000	-0.075%	19,826	+1.754%
2024-05-23	830.5000	830.50000	828.25000	827.50000	-0.030%	10,689	+1.677%
2024-05-22	827.7500	827.75000	827.00000	827.75000	-0.271%	29,249	+1.647%
2024-05-21	831.5000	831.50000	830.00000	830.00000	-0.450%	19,799	+1.371%
2024-05-20	832.5000	833.00000	832.50000	833.75000	+0.482%	48,763	+0.915%
2024-05-17	829.7500	829.75000	829.75000	829.75000	-0.674%	6,365	+1.402%
2024-05-16	835.7500	837.00000	835.00000	835.38000	+0.210%	211,236	+0.718%
2024-05-15	830.5000	833.00000	829.75000	833.63000	+0.741%	37,928	+0.930%
2024-05-14	829.5000	829.50000	827.50000	827.50000	-0.317%	17,140	+1.677%
2024-05-13	832.2500	832.25000	832.25000	830.13000	-0.210%	4,968	+1.355%
2024-05-10	830.2500	833.25000	830.25000	831.88000	+0.317%	15,094	+1.142%
2024-05-09	827.5000	829.25000	826.25000	829.25000	+0.091%	19,348	+1.463%
2024-05-08	827.7500	828.50000	825.75000	828.50000	+0.257%	25,604	+1.555%
2024-05-07	824.5000	825.75000	824.25000	826.38000	+2.624%	25,112	+1.815%
2024-05-02	808.5000	808.50000	805.25000	805.25000	+9,546.601%	17,007	+4.487%
2024-03-22	8.3975	8.40500	8.35000	8.34750	+0.015%	54,284	+9,979.425%
2024-03-21	8.2475	8.34000	8.24750	8.34625	+2.220%	86,877	+9,980.935%
2024-03-20	8.1500	8.19750	8.14625	8.16500	+0.307%	393	+10,204.715%
2024-03-19	8.1200	8.14375	8.10125	8.14000	+0.680%	24	+10,236.364%
2024-03-18	8.0700	8.13250	8.06250	8.08500	-0.124%	4,611	+10,306.679%
2024-03-15	8.1000	8.11625	8.04250	8.09500	-21.750%	54	+10,293.823%
2024-03-14	10.3300	10.33000	10.33000	10.34500	+27.480%	308	+8,033.204%
2024-03-13	8.1100	8.13000	8.08625	8.11500	+0.558%	3	+10,268.207%
2024-03-12	8.0700	8.12375	8.03125	8.07000	+0.749%	99	+10,326.022%
2024-03-11	7.9900	8.01000	7.94125	8.01000	-1.233%	457	+10,404.120%
2024-03-08	8.1100	8.11125	8.02375	8.11000	+0.154%	1	+10,274.599%
2024-03-07	8.0175	8.09750	8.01750	8.09750	+0.653%	22,539	+10,290.614%
2024-03-06	8.0200	8.04500	8.01750	8.04500	-0.433%	25,350	+10,358.421%
2024-03-05	8.0600	8.09000	7.99125	8.08000	-0.062%	1	+10,313.119%
2024-03-04	8.0700	8.09750	8.05625	8.08500	+0.077%	3	+10,306.679%
2024-03-01	8.0500	8.08625	8.01750	8.07875	+0.890%	28	+10,314.730%
2024-02-29	7.9500	8.02375	7.95000	8.00750	+0.266%	3	+10,407.399%
2024-02-28	7.9900	8.00875	7.96250	7.98625	+0.094%	325	+10,435.358%
2024-02-27	8.0500	8.05000	7.96750	7.97875	-0.188%	1,251	+10,445.261%
2024-02-26	7.9900	8.02375	7.97125	7.99375	0.000%	14	+10,425.473%
2024-02-23	7.9900	8.01250	7.96500	7.99375	+0.094%	887	+10,425.473%
2024-02-22	7.9400	8.01000	7.90750	7.98625	+1.429%	4,626	+10,435.358%
2024-02-21	7.8700	7.88500	7.84250	7.87375	+0.095%	10,525	+10,585.887%
2024-02-20	7.9100	7.92000	7.84000	7.86625	-1.116%	9,550	+10,596.075%
2024-02-16	7.9775	7.97750	7.94000	7.95500	+0.110%	109,135	+10,476.744%
2024-02-15	7.9550	7.95750	7.95250	7.94625	-20.018%	22,186	+10,488.391%
2024-02-14	9.9100	9.93750	9.90500	9.93500	+0.315%	580	+8,368.848%
2024-02-13	9.8800	9.88000	9.88000	9.90380	+24.557%	500	+8,395.527%
2024-02-12	7.9325	7.96000	7.93250	7.95125	+0.649%	23,202	+10,481.732%
2024-02-09	7.9000	7.91500	7.89500	7.90000	+0.413%	19,957	+10,550.380%
2024-02-08	7.8800	7.88000	7.88000	7.86750	-20.750%	16,523	+10,594.376%
2024-02-07	9.8350	9.92750	9.83500	9.92750	+26.727%	25,004	+8,375.246%
2024-02-06	7.8450	7.85250	7.83500	7.83375	-20.267%	133,293	+10,640.450%
2024-02-05	9.8975	9.89750	9.82500	9.82500	+28.347%	37,365	+8,463.664%
2024-02-01	7.6800	7.72875	7.64125	7.65500	-21.908%	11,523	+10,891.248%
2024-01-31	9.8250	9.82500	9.82250	9.80250	-0.229%	4,368	+8,483.321%
2024-01-30	9.8200	9.82500	9.80250	9.82500	+27.701%	18,947	+8,463.664%
2024-01-29	7.6800	7.70500	7.66625	7.69375	+0.163%	12,364	+10,835.890%
2024-01-26	7.6700	7.68875	7.64500	7.68125	+0.196%	1,132	+10,853.686%
2024-01-25	7.6250	7.66500	7.62000	7.66625	-21.483%	15,086	+10,875.118%
2024-01-24	9.6513	9.65130	9.65130	9.76380	+28.092%	1	+8,517.342%
2024-01-23	7.6100	7.64375	7.59500	7.62250	-0.016%	583	+10,938.111%
2024-01-22	7.6100	7.63375	7.58750	7.62375	+0.960%	3,303	+10,936.301%
2024-01-19	7.5300	7.55625	7.51375	7.55125	-20.093%	1,473	+11,042.261%
2024-01-17	9.4725	9.47250	9.45000	9.45000	+25.456%	3,703	+8,803.492%
2024-01-16	7.5200	7.55000	7.50000	7.53250	+0.786%	653	+11,069.997%
2024-01-11	7.5200	7.54125	7.42500	7.47375	-0.333%	968	+11,157.802%
2024-01-10	7.5000	7.50625	7.46750	7.49875	+0.284%	4,385	+11,120.270%
2024-01-09	7.4775	7.47750	7.47750	7.47750	+0.453%	3,423	+11,152.156%
2024-01-08	7.3400	7.45125	7.34000	7.44375	-0.451%	5,437	+11,203.174%
2024-01-04	7.4700	7.48500	7.42125	7.47750	+0.100%	14,333	+11,152.156%
2024-01-03	7.5400	7.54250	7.45750	7.47000	-0.896%	4,015	+11,163.454%
2024-01-02	7.5300	7.56125	7.51125	7.53750	-0.116%	953	+11,062.587%
2023-12-29	7.5500	7.57500	7.53500	7.54625	+0.566%	31	+11,049.644%
2023-12-27	7.5500	7.57500	7.49875	7.50375	+0.033%	9,392	+11,112.794%
2023-12-22	7.5000	7.52375	7.48500	7.50125	-0.233%	798	+11,116.531%
2023-12-21	7.5100	7.53375	7.44250	7.51875	-0.447%	5,813	+11,090.424%
2023-12-20	7.5500	7.56250	7.50625	7.55250	+0.700%	2,022	+11,040.417%
2023-12-18	7.4500	7.50625	7.44875	7.50000	+0.503%	60,879	+11,118.400%
2023-12-15	7.4500	7.47750	7.43000	7.46250	+0.437%	7,755	+11,174.774%
2023-12-14	7.5100	7.51750	7.35500	7.43000	-0.385%	3,581	+11,224.092%
2023-12-13	7.4500	7.48125	7.41125	7.45875	+0.471%	9,867	+11,180.442%
2023-12-12	7.4300	7.45000	7.37000	7.42375	+0.169%	3,024	+11,233.625%
2023-12-11	7.3800	7.43750	7.35750	7.41125	+0.474%	24,406	+11,252.741%
2023-12-08	7.3300	7.40125	7.32375	7.37625	+0.700%	7,603	+11,306.609%
2023-12-07	7.3000	7.34625	7.28625	7.32500	+0.274%	4,425	+11,386.416%
2023-12-05	7.2900	7.31375	7.25375	7.30500	+0.309%	9,734	+11,417.864%
2023-12-04	7.3000	7.32625	7.27625	7.28250	-0.291%	3,336	+11,453.450%
2023-12-01	7.3000	7.33750	7.27375	7.30375	+0.603%	5,661	+11,419.836%
2023-11-30	7.2500	7.29875	7.23500	7.26000	+0.069%	859	+11,489.256%
2023-11-29	7.2300	7.27875	7.22250	7.25500	+0.034%	9,822	+11,497.243%
2023-11-28	7.2700	7.27625	7.22750	7.25250	-0.497%	10,255	+11,501.241%
2023-11-27	7.2700	7.29625	7.26250	7.28875	-0.137%	6,634	+11,443.543%
2023-11-24	7.3200	7.34125	7.28500	7.29875	-0.477%	28,491	+11,427.727%
2023-11-23	7.3400	7.35750	7.30625	7.33375	-0.187%	6,970	+11,372.712%
2023-11-22	7.2800	7.37250	7.28000	7.34750	+0.376%	16,875	+11,351.242%
2023-11-20	7.2900	7.33375	7.29000	7.32000	-0.102%	3,740	+11,394.262%
2023-11-17	7.3300	7.35125	7.31125	7.32750	+0.756%	2,165	+11,382.497%
2023-11-16	7.3600	7.36000	7.26000	7.27250	-0.479%	15,195	+11,469.337%
2023-11-14	7.2600	7.32500	7.24875	7.30750	+0.533%	3,113	+11,413.924%
2023-11-13	7.2500	7.27625	7.24250	7.26875	+0.571%	2,628	+11,475.305%
2023-11-09	7.1900	7.24500	7.18500	7.22750	+0.557%	3,275	+11,541.370%
2023-11-08	7.1900	7.23500	7.18000	7.18750	-0.139%	2,742	+11,606.157%
2023-11-07	7.1600	7.21625	7.16000	7.19750	+0.384%	9,814	+11,589.892%
2023-11-06	7.1900	7.19750	7.15500	7.17000	-0.365%	1,100	+11,634.728%
2023-11-03	7.2100	7.23750	7.18375	7.19625	-0.087%	837	+11,591.923%
2023-11-02	7.1500	7.22125	7.14500	7.20250	+1.265%	21,673	+11,581.777%
2023-11-01	7.0600	7.12625	7.03000	7.11250	+0.761%	5,378	+11,729.596%
2023-10-31	7.0000	7.07125	7.00000	7.05875	+0.839%	93	+11,819.674%
2023-10-30	7.0400	7.05500	6.98000	7.00000	-0.249%	29	+11,919.714%
2023-10-27	7.0400	7.05625	6.98375	7.01750	-0.355%	2,978	+11,889.740%
2023-10-26	7.0400	7.06875	7.01875	7.04250	-0.792%	5,723	+11,847.178%
2023-10-25	7.0900	7.13125	7.06625	7.09875	-0.070%	6,616	+11,752.509%
2023-10-24	7.0500	7.12625	7.03000	7.10375	+0.229%	2,805	+11,744.167%
2023-10-23	7.1200	7.12000	7.05500	7.08750	-18.170%	77	+11,771.323%
2023-10-20	8.6613	8.75750	8.64750	8.66130	+19.056%	135	+9,614.246%
2023-10-19	7.2800	7.30250	7.25250	7.27500	-0.581%	3,468	+11,465.361%
2023-10-18	7.3400	7.34500	7.31000	7.31750	-0.357%	13,975	+11,398.189%
2023-10-16	7.3100	7.35625	7.27500	7.34375	+0.651%	13,476	+11,357.089%
2023-10-13	7.3000	7.36250	7.27750	7.29625	-0.579%	3,826	+11,431.677%
2023-10-12	7.3300	7.35625	7.30750	7.33875	+0.928%	6,874	+11,364.895%
2023-10-11	7.2800	7.30250	7.26000	7.27125	-0.615%	11,858	+11,471.325%
2023-10-10	7.2700	7.32375	7.26000	7.31625	+1.544%	2,210	+11,400.154%
2023-10-09	7.1700	7.20875	7.15625	7.20500	+0.734%	1,660	+11,577.724%
2023-10-06	7.1500	7.16250	7.10500	7.15250	+0.439%	10,451	+11,663.439%
2023-10-05	7.1500	7.19375	7.11250	7.12125	-0.123%	23,345	+11,715.061%
2023-10-04	7.1300	7.14750	7.10000	7.13000	-0.454%	3,777	+11,700.561%
2023-10-03	7.1650	7.16500	7.16500	7.16250	-1.207%	2,402	+11,647.016%
2023-10-02	7.2700	7.29125	7.23000	7.25000	-0.634%	1,722	+11,505.241%
2023-09-29	7.2800	7.32625	7.27000	7.29625	+0.120%	3,110	+11,431.677%
2023-09-28	7.2500	7.28750	7.21125	7.28750	+0.431%	4,116	+11,445.523%
2023-09-27	7.2700	7.28500	7.24875	7.25625	-0.017%	20,582	+11,495.245%
2023-09-26	7.2600	7.29375	7.24750	7.25750	-0.514%	1,684	+11,493.248%
2023-09-25	7.2800	7.29875	7.23875	7.29500	+0.430%	3,244	+11,433.653%
2023-09-21	7.3100	7.33500	7.25625	7.26375	-1.274%	16,159	+11,483.273%
2023-09-20	7.3400	7.37000	7.32625	7.35750	+0.684%	2,983	+11,335.678%
2023-09-19	7.3300	7.35375	7.29250	7.30750	-0.188%	3,465	+11,413.924%
2023-09-18	7.3300	7.33375	7.29375	7.32125	-0.119%	8,467	+11,392.300%
2023-09-15	7.3900	7.41375	7.32500	7.33000	-0.357%	952	+11,378.581%
2023-09-14	7.2700	7.35875	7.26500	7.35625	+1.291%	4,923	+11,337.621%
2023-09-13	7.2700	7.32125	7.23375	7.26250	-0.172%	644	+11,485.267%
2023-09-12	7.2800	7.30125	7.26500	7.27500	+0.034%	6,477	+11,465.361%
2023-09-11	7.2700	7.30125	7.25625	7.27250	-19.984%	1,608	+11,469.337%
2023-09-08	9.0888	9.09880	9.02130	9.08880	+25.147%	12	+9,157.328%
2023-09-07	7.2600	7.30625	7.25000	7.26250	-0.172%	4,863	+11,485.267%
2023-09-06	7.2400	7.30875	7.24000	7.27500	-0.103%	2,300	+11,465.361%
2023-09-05	7.2700	7.31250	7.25875	7.28250	+0.604%	14,284	+11,453.450%
2023-08-31	7.2300	7.25750	7.20875	7.23875	+0.573%	2,662	+11,523.277%
2023-08-30	7.2400	7.24000	7.17000	7.19750	-0.104%	154	+11,589.892%
2023-08-29	7.1600	7.21375	7.15250	7.20500	+1.532%	206	+11,577.724%
2023-08-25	7.0900	7.11875	7.06500	7.09625	-0.088%	756	+11,756.685%
2023-08-24	7.1400	7.15750	7.09500	7.10250	+0.942%	6,777	+11,746.251%
2023-08-22	7.0300	7.07500	7.01125	7.03625	+0.392%	96	+11,857.790%
2023-08-21	7.0000	7.06000	7.00000	7.00875	+0.018%	11,614	+11,904.708%
2023-08-18	7.0300	7.03500	6.96125	7.00750	-0.603%	1,373	+11,906.850%
2023-08-17	7.0600	7.09250	7.02500	7.05000	-0.757%	3,287	+11,834.468%
2023-08-16	7.1200	7.12500	7.08625	7.10375	-0.438%	8,006	+11,744.167%
2023-08-15	7.2100	7.22125	7.12000	7.13500	-1.057%	7,445	+11,692.292%
2023-08-14	7.2025	7.22750	7.20250	7.21125	+0.035%	8,691	+11,567.603%
2023-08-11	7.2200	7.23875	7.18875	7.20875	-0.569%	789	+11,571.649%
2023-08-10	7.2400	7.28750	7.21500	7.25000	+0.450%	4,696	+11,505.241%
2023-08-09	7.2100	7.25250	7.20250	7.21750	+0.452%	3,378	+11,557.499%
2023-08-08	7.1900	7.22500	7.17250	7.18500	-0.174%	11,449	+11,610.230%
2023-08-07	7.1900	7.21375	7.17250	7.19750	-0.225%	6,295	+11,589.892%
2023-08-04	7.2400	7.24375	7.17875	7.21375	-0.190%	10,353	+11,563.559%
2023-08-03	7.2400	7.27500	7.20375	7.22750	-0.431%	4,490	+11,541.370%
2023-08-02	7.2500	7.30625	7.21875	7.25875	-0.769%	22,270	+11,491.252%
2023-08-01	7.3000	7.31500	7.27000	7.31500	+0.326%	3,379	+11,402.119%
2023-07-31	7.2500	7.31250	7.25000	7.29125	-22.060%	4,187	+11,439.585%
2023-07-28	9.3225	9.35500	9.32250	9.35500	+28.393%	21,276	+8,893.907%
2023-07-27	7.2300	7.31750	7.04500	7.28625	+1.251%	1,290	+11,447.504%
2023-07-26	7.2200	7.25125	7.17750	7.19625	-0.673%	3,103	+11,591.923%
2023-07-25	7.2400	7.27125	7.22375	7.24500	-0.086%	2,136	+11,513.251%
2023-07-24	7.1900	7.26250	7.19000	7.25125	+0.225%	7,287	+11,503.241%
2023-07-21	7.2000	7.26125	7.20000	7.23500	-21.995%	9,126	+11,529.302%
2023-07-20	9.2875	9.28750	9.27500	9.27500	+30.772%	14,449	+8,971.482%
2023-07-18	7.0400	7.09625	7.02000	7.09250	+0.853%	1,311	+11,762.954%
2023-07-17	6.9900	7.03500	6.98875	7.03250	+0.036%	451	+11,864.166%
2023-07-13	7.0600	7.08500	7.02125	7.03000	-0.407%	16,267	+11,868.421%
2023-07-12	7.0450	7.07250	7.04500	7.05875	+0.677%	33,296	+11,819.674%
2023-07-11	6.9900	7.01500	6.96875	7.01125	+0.071%	919	+11,900.428%
2023-07-10	6.9600	7.03000	6.96000	7.00625	+0.286%	18,742	+11,908.992%
2023-07-07	6.9950	6.99500	6.98750	6.98625	-0.285%	26,247	+11,943.371%
2023-07-06	7.0800	7.08000	6.99500	7.00625	-1.407%	948	+11,908.992%
2023-07-05	7.1200	7.12625	7.08000	7.10625	-21.565%	3,490	+11,740.000%
2023-07-04	9.0625	9.06250	9.06250	9.06000	+26.735%	245	+9,186.755%
2023-07-03	7.1550	7.15500	7.13750	7.14875	+0.386%	24,449	+11,669.610%
2023-06-30	7.1200	7.12500	7.12000	7.12125	-20.433%	14,539	+11,715.061%
2023-06-29	8.9375	8.96250	8.93500	8.95000	+26.591%	22,710	+9,300.894%
2023-06-28	7.0400	7.07250	7.04000	7.07000	+1.435%	17,146	+11,800.707%
2023-06-27	6.9500	6.97500	6.92250	6.97000	-21.176%	10,406	+11,971.449%
2023-06-26	8.8075	8.84250	8.80000	8.84250	+27.505%	18,810	+9,415.182%
2023-06-23	6.9425	6.96000	6.92250	6.93500	-0.591%	31,570	+12,032.372%
2023-06-22	6.9900	7.00000	6.93500	6.97625	-0.464%	2,909	+11,960.634%
2023-06-21	7.0300	7.04000	6.99500	7.00875	+0.214%	13,351	+11,904.708%
2023-06-20	7.0400	7.05875	6.99000	6.99375	-0.622%	5,528	+11,930.456%
2023-06-19	7.0300	7.05750	7.02625	7.03750	-0.248%	11,826	+11,855.666%
2023-06-16	7.0600	7.10500	7.05250	7.05500	-0.177%	380	+11,826.010%
2023-06-15	7.0600	7.08000	7.02375	7.06750	-0.282%	754	+11,804.917%
2023-06-14	7.1175	7.12250	7.10750	7.08750	-21.020%	33,145	+11,771.323%
2023-06-13	8.9738	8.99000	8.87000	8.97380	+1.342%	288	+9,275.961%
2023-06-12	8.8400	8.86000	8.83500	8.85500	+26.342%	29,194	+9,401.750%
2023-06-09	7.0200	7.03500	7.00000	7.00875	-0.089%	3,666	+11,904.708%
2023-06-08	7.0600	7.07000	6.93500	7.01500	-20.352%	36,749	+11,894.013%
2023-06-07	8.8075	8.86000	8.74250	8.80750	+24.488%	227	+9,452.995%
2023-06-06	7.0200	7.08375	7.02000	7.07500	+0.195%	573	+11,792.297%
2023-06-05	7.0700	7.09250	7.07000	7.06125	-19.415%	26,416	+11,815.454%
2023-06-02	8.7050	8.76250	8.70500	8.76250	+27.362%	3,606	+9,502.054%
2023-06-01	6.9050	6.90500	6.89250	6.88000	0.000%	6,641	+12,129.360%
2023-05-31	6.9600	6.97375	6.87625	6.88000	-20.393%	6,579	+12,129.360%
2023-05-30	8.6425	8.64250	8.64250	8.64250	-0.217%	5,115	+9,635.377%
2023-05-26	8.6025	8.60250	8.59250	8.66130	+24.511%	5,075	+9,614.246%
2023-05-25	6.9600	6.98250	6.89500	6.95625	-19.102%	6,149	+11,995.310%
2023-05-24	8.5988	8.66630	8.57380	8.59880	-1.461%	200	+9,684.854%
2023-05-23	8.7325	8.74750	8.72000	8.72630	+23.580%	24,641	+9,541.887%
2023-05-22	7.0200	7.06500	7.02000	7.06125	+0.516%	4,295	+11,815.454%
2023-05-19	7.0600	7.07000	7.02000	7.02500	+0.214%	8,665	+11,876.940%
2023-05-18	6.9400	7.02375	6.93875	7.01000	+1.447%	1,691	+11,902.568%
2023-05-17	6.9000	6.92750	6.89125	6.91000	0.000%	6,017	+12,076.266%
2023-05-16	6.9600	6.97000	6.89125	6.91000	-0.325%	4,855	+12,076.266%
2023-05-15	6.9525	6.96250	6.93750	6.93250	+0.054%	32,988	+12,036.747%
2023-05-12	6.9300	6.95000	6.93000	6.92875	+0.398%	21,336	+12,043.316%
2023-05-11	6.8875	6.90250	6.88750	6.90125	+0.109%	20,758	+12,091.704%
2023-05-10	6.8800	6.90250	6.88000	6.89375	-20.852%	21,031	+12,104.968%
2023-05-09	8.7500	8.77750	8.68000	8.71000	+26.323%	2,242	+9,559.931%
2023-05-05	6.9100	6.92000	6.89750	6.89500	+0.989%	27,346	+12,102.756%
2023-05-04	6.8800	6.88000	6.85500	6.82750	-21.455%	25,982	+12,223.398%
2023-05-03	8.7200	8.72000	8.69250	8.69250	+25.230%	13,997	+9,579.379%
2023-05-02	7.0700	7.07000	6.93750	6.94125	-1.139%	20,067	+12,021.448%
2023-04-28	7.0100	7.04500	7.00250	7.02125	-19.435%	20,151	+11,883.336%
2023-04-27	8.7150	8.71500	8.71500	8.71500	+24.924%	1,767	+9,554.389%
2023-04-26	6.9725	6.98750	6.96250	6.97625	-1.081%	11,096	+11,960.634%
2023-04-25	7.0450	7.08500	7.04000	7.05250	-20.175%	15,748	+11,830.238%
2023-04-24	8.8100	8.83500	8.81000	8.83500	+0.483%	18,006	+9,423.260%
2023-04-21	8.7800	8.79250	8.78000	8.79250	+24.144%	3,983	+9,469.292%
2023-04-20	7.0850	7.08500	7.06750	7.08250	-19.768%	8,745	+11,779.703%
2023-04-19	8.8700	8.87000	8.82750	8.82750	+23.548%	9,616	+9,431.351%
2023-04-18	7.1550	7.16750	7.13750	7.14500	-0.227%	7,241	+11,675.787%
2023-04-17	7.1600	7.17000	7.14000	7.16125	-19.150%	383,632	+11,649.066%
2023-04-14	8.8925	8.89250	8.85750	8.85750	+0.028%	19,019	+9,399.069%
2023-04-13	8.8625	8.86250	8.85500	8.85500	+0.255%	11,148	+9,401.750%
2023-04-12	8.8325	8.83250	8.83250	8.83250	+0.113%	2,919	+9,425.955%
2023-04-11	8.8000	8.83250	8.73250	8.82250	+1.408%	82,190	+9,436.753%
2023-04-05	8.7200	8.72000	8.70000	8.70000	+24.175%	2,564	+9,571.034%
2023-04-04	7.0800	7.09000	7.06250	7.00625	-1.320%	17,647	+11,908.992%
2023-04-03	7.1175	7.12000	7.10000	7.10000	+0.584%	42,882	+11,750.423%
2023-03-31	7.0225	7.02250	7.01250	7.05875	+0.803%	9,951	+11,819.674%
2023-03-30	7.0200	7.03750	7.00750	7.00250	-18.457%	25,231	+11,915.423%
2023-03-29	8.5600	8.58750	8.56000	8.58750	+24.682%	6,541	+9,697.729%
2023-03-28	6.9075	6.90750	6.88250	6.88750	-18.491%	19,271	+12,116.044%
2023-03-27	8.4725	8.47750	8.47250	8.45000	+23.810%	4,470	+9,857.160%
2023-03-24	6.7850	6.79250	6.78500	6.82500	-19.611%	5,935	+12,227.912%
2023-03-23	8.4050	8.49000	8.40500	8.49000	-0.176%	61,510	+9,810.247%
2023-03-22	8.4950	8.50500	8.49500	8.50500	+22.308%	14,311	+9,792.769%
2023-03-21	6.9625	6.96250	6.94250	6.95375	+1.830%	8,538	+11,999.658%
2023-03-20	6.7500	6.85750	6.75000	6.82875	+0.220%	13,615	+12,221.142%
2023-03-17	6.9325	6.93250	6.80500	6.81375	-18.240%	37,795	+12,248.266%
2023-03-16	8.2400	8.24000	8.20000	8.33380	+1.849%	2,421	+9,995.995%
2023-03-15	8.4700	8.47000	8.18250	8.18250	-3.280%	18,042	+10,182.676%
2023-03-14	8.3325	8.46000	8.33250	8.46000	+22.809%	41,226	+9,845.390%
2023-03-13	7.0825	7.08250	6.85250	6.88875	-20.637%	31,051	+12,113.827%
2023-03-09	8.7175	8.72500	8.69000	8.68000	+0.086%	14,178	+9,593.318%
2023-03-08	8.6975	8.69750	8.66500	8.67250	+18.134%	27,849	+9,601.701%
2023-03-07	7.3525	7.36500	7.34250	7.34125	-16.931%	7,571	+11,360.991%
2023-03-06	8.8600	8.86000	8.83750	8.83750	+20.731%	19,161	+9,420.566%
2023-03-03	7.2875	7.30500	7.28750	7.32000	-15.400%	29,599	+11,394.262%
2023-03-02	8.6250	8.65250	8.62500	8.65250	-0.087%	12,170	+9,624.126%
2023-03-01	8.6225	8.68000	8.62250	8.66000	-0.345%	2,201	+9,615.704%
2023-02-28	8.6900	8.70000	8.67500	8.69000	+20.028%	26,137	+9,582.163%
2023-02-27	7.2675	7.27250	7.25000	7.24000	+0.138%	16,091	+11,521.271%
2023-02-24	7.2575	7.25750	7.20000	7.23000	+0.035%	12,782	+11,537.344%
2023-02-23	7.2625	7.26250	7.26000	7.22750	0.000%	8,280	+11,541.370%
2023-02-22	7.2300	7.23000	7.22750	7.22750	-0.207%	6,767	+11,541.370%
2023-02-21	7.3800	7.38000	7.28000	7.24250	-1.813%	9,152	+11,517.259%
2023-02-17	7.3825	7.40000	7.38250	7.37625	-0.990%	24,690	+11,306.609%
2023-02-16	7.4500	7.45000	7.44000	7.45000	+0.219%	8,740	+11,193.691%
2023-02-15	7.3825	7.43000	7.38000	7.43375	-16.568%	10,317	+11,218.379%
2023-02-14	8.9250	8.92500	8.91000	8.91000	+21.080%	18,935	+9,343.098%
2023-02-13	7.3550	7.37000	7.34250	7.35875	+0.426%	3,195	+11,333.735%
2023-02-10	7.2900	7.29000	7.26500	7.32750	-0.034%	6,144	+11,382.497%
2023-02-09	7.3650	7.36500	7.34000	7.33000	-17.385%	12,088	+11,378.581%
2023-02-08	8.8725	8.87250	8.87250	8.87250	+0.453%	139	+9,383.009%
2023-02-07	8.8475	8.84750	8.80000	8.83250	+19.783%	74,826	+9,425.955%
2023-02-06	7.3475	7.36750	7.34750	7.37375	-17.864%	36,566	+11,310.476%
2023-02-03	8.9850	8.98500	8.97750	8.97750	+22.393%	13,863	+9,272.097%
2023-02-02	7.2525	7.30000	7.25250	7.33500	+1.663%	5,813	+11,370.757%
2023-02-01	7.2000	7.21000	7.19250	7.21500	+0.575%	18,607	+11,561.538%
2023-01-31	7.0975	7.14750	7.09750	7.17375	+0.385%	19,920	+11,628.594%
2023-01-30	7.1150	7.15250	7.11500	7.14625	-19.456%	11,138	+11,673.727%
2023-01-27	8.8725	8.87250	8.87250	8.87250	+24.352%	10,404	+9,383.009%
2023-01-26	7.1175	7.14750	7.11750	7.13500	+0.955%	15,333	+11,692.292%
2023-01-25	7.1100	7.11000	7.04750	7.06750	-19.505%	13,712	+11,804.917%
2023-01-24	8.7775	8.78000	8.74250	8.78000	+0.028%	21,943	+9,482.916%
2023-01-23	8.6875	8.69500	8.68750	8.77750	+1.782%	656	+9,485.645%
2023-01-20	8.5675	8.57250	8.56500	8.62380	+24.983%	10,362	+9,656.488%
2023-01-19	6.9450	6.95250	6.94500	6.90000	-1.832%	198	+12,093.913%
2023-01-18	7.0800	7.08250	7.06250	7.02875	-19.441%	10,569	+11,870.550%
2023-01-17	8.7575	8.75750	8.70750	8.72500	+22.135%	22,284	+9,543.324%
2023-01-16	7.1250	7.15250	7.12500	7.14375	+0.457%	13,024	+11,677.848%
2023-01-13	7.1250	7.13000	7.12000	7.11125	-0.368%	13,900	+11,731.675%
2023-01-12	7.1175	7.15250	7.11750	7.13750	-17.102%	13,380	+11,688.161%
2023-01-11	8.5625	8.61000	8.56250	8.61000	+1.264%	3,257	+9,672.125%
2023-01-10	8.4875	8.50250	8.48750	8.50250	-1.249%	13,508	+9,795.678%
2023-01-09	8.5225	8.61000	8.52250	8.61000	+22.497%	3,430	+9,672.125%
2023-01-06	7.0100	7.05000	7.01000	7.02875	+0.771%	5,747	+11,870.550%
2023-01-05	6.9675	6.99750	6.96750	6.97500	-16.940%	4,891	+11,962.796%
2023-01-04	8.3500	8.39750	8.34000	8.39750	+21.198%	3,331	+9,919.411%
2023-01-03	7.0550	7.07500	6.94500	6.92875	+0.072%	21,396	+12,043.316%
2022-12-30	6.9375	6.93750	6.93250	6.92375	-0.252%	14,180	+12,052.085%
2022-12-29	6.8950	6.94500	6.89500	6.94125	+0.561%	21,265	+12,021.448%
2022-12-28	6.9600	6.96000	6.90250	6.90250	+0.072%	16,635	+12,089.497%
2022-12-23	6.8925	6.90500	6.89250	6.89750	-16.596%	945	+12,098.333%
2022-12-22	8.3525	8.35250	8.27000	8.27000	-1.548%	3,193	+10,073.881%
2022-12-21	8.3475	8.35250	8.34250	8.40000	+22.987%	3,064	+9,916.429%
2022-12-20	6.7725	6.81500	6.76750	6.83000	+0.018%	27,999	+12,218.887%
2022-12-19	6.8325	6.84750	6.83250	6.82875	+0.055%	7,684	+12,221.142%
2022-12-16	6.8150	6.83000	6.81500	6.82500	-18.726%	5,241	+12,227.912%
2022-12-15	8.5425	8.54250	8.45000	8.39750	+19.772%	1,512	+9,919.411%
2022-12-13	7.0025	7.01750	7.00250	7.01125	+0.899%	11,748	+11,900.428%
2022-12-12	6.9125	6.95250	6.91250	6.94875	-18.823%	14,170	+12,008.365%
2022-12-09	8.5600	8.56000	8.56000	8.56000	+22.351%	675	+9,729.206%
2022-12-08	6.9850	7.00250	6.98500	6.99625	-17.691%	11,657	+11,926.157%
2022-12-07	8.4875	8.52750	8.48500	8.50000	+21.711%	50,493	+9,798.588%
2022-12-06	7.0350	7.05500	6.98250	6.98375	-1.464%	9,521	+11,947.682%
2022-12-05	7.0925	7.09250	7.09250	7.08750	-0.456%	27,113	+11,771.323%
2022-12-02	7.1500	7.15000	7.15000	7.12000	-0.576%	10,509	+11,717.135%
2022-12-01	7.2375	7.23750	7.15500	7.16125	-0.296%	31,839	+11,649.066%
2022-11-30	7.1800	7.18000	7.15250	7.18250	+0.542%	10,495	+11,614.306%
2022-11-29	7.1550	7.16500	7.15500	7.14375	-17.246%	6,245	+11,677.848%
2022-11-28	8.6825	8.68250	8.61500	8.63250	-1.117%	17,338	+9,646.655%
2022-11-25	8.7300	8.73000	8.71500	8.73000	+21.271%	1,343	+9,537.801%
2022-11-24	7.2300	7.23000	7.19000	7.19875	-0.121%	14,860	+11,587.862%
2022-11-23	7.2550	7.25500	7.19750	7.20750	-16.265%	22,627	+11,573.673%
2022-11-22	8.5500	8.60750	8.53000	8.60750	+1.414%	28,295	+9,674.964%
2022-11-21	8.5100	8.51500	8.49250	8.48750	+18.375%	4	+9,813.166%
2022-11-18	7.1850	7.18500	7.16250	7.17000	-14.921%	8,967	+11,634.728%
2022-11-17	8.5325	8.53250	8.41750	8.42750	-1.173%	13,409	+9,883.744%
2022-11-16	8.6450	8.64500	8.52750	8.52750	+17.459%	6,264	+9,766.667%
2022-11-15	7.2575	7.26250	7.25500	7.26000	-15.655%	8,718	+11,489.256%
2022-11-14	8.6000	8.60750	8.60000	8.60750	+0.687%	37,714	+9,674.964%
2022-11-11	8.6500	8.65250	8.56000	8.54880	+0.456%	796	+9,742.083%
2022-11-10	8.1850	8.51000	8.18500	8.51000	+17.908%	16,191	+9,786.957%
2022-11-09	7.1800	7.23000	7.18000	7.21750	-13.395%	16,487	+11,557.499%
2022-11-08	8.2525	8.33250	8.25250	8.33380	+16.455%	1,099	+9,995.995%
2022-11-07	7.1525	7.17500	7.14250	7.15625	-11.542%	22,235	+11,657.275%

.dark-mode .TlQmdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TlQmdG{ color: #333333; background-color: white; border: 2px solid #333333; }FSWDISHS EDGE MSCI WRLD MULTIFAC ETF USD ACCstock LSE

FSWD
ISHS EDGE MSCI WRLD MULTIFAC ETF USD ACC
stock LSE