iShares World Equity Factor ETF (WDMF.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

42.95

+0.23

(+0.54%)

As of 10:00AM AEST. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	42.95	42.95	42.95	42.95	42.95	801
06 May 2024	42.68	42.74	42.68	42.72	42.72	66
03 May 2024	42.54	42.54	42.51	42.51	42.51	4,421
02 May 2024	42.54	42.54	42.54	42.54	42.54	290
01 May 2024	42.77	42.80	42.77	42.79	42.79	4,000
30 Apr 2024	42.96	43.10	42.88	43.10	43.10	907
29 Apr 2024	42.90	42.90	42.77	42.90	42.90	2,433
26 Apr 2024	42.90	42.95	42.82	42.82	42.82	7,522
24 Apr 2024	43.03	43.13	42.96	43.02	43.02	887
23 Apr 2024	42.91	42.93	42.91	42.93	42.93	475
22 Apr 2024	42.75	42.83	42.75	42.76	42.76	15,107
19 Apr 2024	42.80	42.80	42.79	42.79	42.79	700
18 Apr 2024	42.95	42.99	42.95	42.99	42.99	5,039
17 Apr 2024	43.34	43.34	43.21	43.24	43.24	5,847
16 Apr 2024	43.30	43.30	43.14	43.24	43.24	37,415
15 Apr 2024	43.51	43.59	43.51	43.59	43.59	998
12 Apr 2024	43.67	43.67	43.67	43.67	43.67	596
11 Apr 2024	43.41	43.56	43.41	43.56	43.56	176
10 Apr 2024	43.26	43.38	43.26	43.31	43.31	1,410
09 Apr 2024	43.32	43.45	43.32	43.45	43.45	608
08 Apr 2024	43.48	43.48	43.41	43.41	43.41	2,750
05 Apr 2024	43.08	43.17	43.08	43.17	43.17	227
04 Apr 2024	43.81	43.81	43.67	43.67	43.67	5,398
03 Apr 2024	43.79	43.79	43.66	43.66	43.66	216
02 Apr 2024	44.25	44.25	44.09	44.09	44.09	15,295
28 Mar 2024	44.02	44.02	44.02	44.02	44.02	7,077
27 Mar 2024	43.94	44.04	43.87	44.04	44.04	18,472
26 Mar 2024	43.90	43.90	43.79	43.79	43.79	760
25 Mar 2024	44.03	44.03	43.88	43.88	43.88	2,931
22 Mar 2024	43.81	44.00	43.81	44.00	44.00	1,545
21 Mar 2024	43.57	43.57	43.41	43.48	43.48	8,958
20 Mar 2024	43.46	43.46	43.41	43.41	43.41	13,159
19 Mar 2024	43.02	43.13	42.99	43.13	43.13	32,109
18 Mar 2024	42.94	42.94	42.78	42.84	42.84	390
15 Mar 2024	42.90	43.01	42.82	42.92	42.92	4,369
14 Mar 2024	42.76	42.86	42.75	42.86	42.86	22,607
13 Mar 2024	42.48	42.48	42.48	42.48	42.48	-
12 Mar 2024	42.49	42.61	42.48	42.48	42.48	4,331
11 Mar 2024	42.47	42.47	42.40	42.41	42.41	11,263
08 Mar 2024	42.77	42.80	42.74	42.76	42.76	490
07 Mar 2024	42.54	42.54	42.54	42.54	42.54	476
06 Mar 2024	42.79	42.79	42.79	42.79	42.79	133
05 Mar 2024	42.89	42.89	42.87	42.87	42.87	177
04 Mar 2024	42.87	42.95	42.87	42.91	42.91	1,769
01 Mar 2024	42.60	42.78	42.60	42.76	42.76	3,354
29 Feb 2024	42.58	42.58	42.53	42.53	42.53	1,452
28 Feb 2024	42.31	42.49	42.31	42.49	42.49	2,206
27 Feb 2024	42.25	42.33	42.25	42.33	42.33	1,988
26 Feb 2024	42.25	42.25	42.18	42.18	42.18	326
23 Feb 2024	42.24	42.24	42.21	42.22	42.22	9
22 Feb 2024	41.73	41.85	41.73	41.85	41.85	2,129
21 Feb 2024	41.53	41.53	41.39	41.41	41.41	5,208
20 Feb 2024	41.80	41.80	41.79	41.79	41.79	236
19 Feb 2024	41.73	41.79	41.71	41.78	41.78	4,712
16 Feb 2024	41.97	42.06	41.97	42.04	42.04	916
15 Feb 2024	41.88	41.95	41.88	41.89	41.89	2,786
14 Feb 2024	41.68	41.68	41.68	41.68	41.68	959
13 Feb 2024	41.79	41.90	41.79	41.89	41.89	12,788
12 Feb 2024	41.71	41.80	41.71	41.79	41.79	533
09 Feb 2024	41.73	41.73	41.73	41.73	41.73	134
08 Feb 2024	41.59	41.62	41.53	41.56	41.56	26,793
07 Feb 2024	41.36	41.40	41.36	41.37	41.37	9,087
06 Feb 2024	41.40	41.40	41.40	41.40	41.40	3,956
05 Feb 2024	41.15	41.53	41.15	41.41	41.41	1,293
02 Feb 2024	40.93	40.93	40.83	40.83	40.83	11,857
01 Feb 2024	40.57	40.59	40.49	40.59	40.59	2,915
31 Jan 2024	40.57	40.57	40.57	40.57	40.57	-
30 Jan 2024	40.65	40.65	40.55	40.57	40.57	1,303
29 Jan 2024	40.41	40.46	40.40	40.40	40.40	679
25 Jan 2024	40.34	40.37	40.34	40.37	40.37	448
24 Jan 2024	40.34	40.34	40.34	40.34	40.34	207
23 Jan 2024	40.34	40.35	40.15	40.23	40.23	2,668
22 Jan 2024	39.95	40.03	39.95	40.02	40.02	66
19 Jan 2024	39.55	39.57	39.54	39.57	39.57	2,568
18 Jan 2024	39.53	39.55	39.39	39.39	39.39	1,968
17 Jan 2024	39.48	39.48	39.48	39.48	39.48	499
16 Jan 2024	39.29	39.39	39.29	39.39	39.39	895
15 Jan 2024	39.12	39.12	39.12	39.12	39.12	-
12 Jan 2024	39.12	39.12	39.12	39.12	39.12	386
11 Jan 2024	38.86	38.86	38.86	38.86	38.86	-
10 Jan 2024	38.86	38.86	38.86	38.86	38.86	-
09 Jan 2024	38.85	38.87	38.85	38.86	38.86	1,197
08 Jan 2024	38.80	38.80	38.80	38.80	38.80	-
08 Jan 2024	0.245451 Dividend
05 Jan 2024	38.81	38.81	38.80	38.80	38.55	232
04 Jan 2024	38.74	38.74	38.70	38.70	38.46	963
03 Jan 2024	38.73	38.73	38.73	38.73	38.48	1
02 Jan 2024	38.76	38.77	38.76	38.77	38.52	3,563
29 Dec 2023	38.76	38.77	38.66	38.66	38.42	2,784
28 Dec 2023	38.73	38.73	38.73	38.73	38.48	36
27 Dec 2023	38.72	38.78	38.65	38.65	38.41	7,586
22 Dec 2023	38.68	38.68	38.67	38.67	38.43	819
21 Dec 2023	38.85	38.85	38.65	38.69	38.45	1,415
20 Dec 2023	38.88	39.00	38.88	39.00	38.75	5,326
19 Dec 2023	39.00	39.00	39.00	39.00	38.75	13
18 Dec 2023	38.88	38.91	38.83	38.83	38.58	1,788
15 Dec 2023	39.04	39.04	39.04	39.04	38.79	3
14 Dec 2023	39.07	39.11	38.78	38.88	38.63	5,970
13 Dec 2023	39.22	39.24	39.21	39.21	38.96	4,414
12 Dec 2023	38.89	38.89	38.87	38.87	38.62	217
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,992.10+39.80(+0.50%)

ASX 2007,718.70+36.30(+0.47%)

AUD/USD0.6624-0.0002(-0.03%)

OIL78.73+0.25(+0.32%)

GOLD2,331.200.00(0.00%)

Bitcoin AUD96,142.04-321.93(-0.33%)

iShares World Equity Factor ETF (WDMF.AX)

ALL ORDS
7,992.10
+39.80(+0.50%)

ASX 200
7,718.70
+36.30(+0.47%)

AUD/USD
0.6624
-0.0002(-0.03%)

OIL
78.73
+0.25(+0.32%)

GOLD
2,331.20
0.00(0.00%)

Bitcoin AUD
96,142.04
-321.93(-0.33%)