iShares Edge MSCI World Multifactor ETF (ASX:WDMF)
Australia
· Delayed Price · Currency is AUD 50.95
+0.04 (0.08%)
Mar 6, 2026, 11:51 AM AEST
ASX:WDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.08% | 50 |
| Mar 5, 2026 | 50.80 | 51.04 | 50.80 | 50.91 | 50.91 | 0.51% | 5,165 |
| Mar 4, 2026 | 50.60 | 50.65 | 50.60 | 50.65 | 50.65 | 0.08% | 348 |
| Mar 3, 2026 | 50.96 | 51.03 | 50.61 | 50.61 | 50.61 | -0.61% | 15 |
| Mar 2, 2026 | 51.02 | 51.02 | 50.80 | 50.92 | 50.92 | -0.47% | 8,328 |
| Feb 27, 2026 | 51.20 | 51.30 | 51.16 | 51.16 | 51.16 | -0.47% | 2,217 |
| Feb 26, 2026 | 51.37 | 51.40 | 51.30 | 51.40 | 51.40 | 0.55% | 513 |
| Feb 25, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.21% | 138 |
| Feb 23, 2026 | 51.15 | 51.24 | 51.11 | 51.23 | 51.23 | - | 1,604 |
| Feb 20, 2026 | 51.39 | 51.39 | 51.16 | 51.23 | 51.23 | -0.52% | 1,108 |
| Feb 19, 2026 | 51.57 | 51.67 | 51.39 | 51.50 | 51.50 | 0.88% | 8,025 |
| Feb 18, 2026 | 50.92 | 51.06 | 50.92 | 51.05 | 51.05 | 0.61% | 402 |
| Feb 17, 2026 | 50.98 | 51.03 | 50.74 | 50.74 | 50.74 | -0.16% | 4,610 |
| Feb 16, 2026 | 50.81 | 50.82 | 50.81 | 50.82 | 50.82 | -0.04% | 4,394 |
| Feb 13, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -1.17% | 4 |
| Feb 12, 2026 | 51.04 | 51.44 | 51.04 | 51.44 | 51.44 | -0.33% | 1,026 |
| Feb 10, 2026 | 51.59 | 51.61 | 51.54 | 51.61 | 51.61 | -0.23% | 478 |
| Feb 9, 2026 | 51.73 | 51.75 | 51.73 | 51.73 | 51.73 | 1.35% | 8,510 |
| Feb 6, 2026 | 51.10 | 51.10 | 51.02 | 51.04 | 51.04 | -0.95% | 612 |
| Feb 5, 2026 | 51.52 | 51.53 | 51.50 | 51.53 | 51.53 | 0.57% | 1,078 |
| Feb 4, 2026 | 51.88 | 51.88 | 51.24 | 51.24 | 51.24 | -1.18% | 44,628 |
| Feb 3, 2026 | 52.00 | 52.11 | 51.70 | 51.85 | 51.85 | 0.39% | 28,287 |
| Feb 2, 2026 | 51.79 | 51.79 | 51.65 | 51.65 | 51.65 | 0.23% | 51 |
| Jan 30, 2026 | 51.40 | 51.59 | 51.39 | 51.53 | 51.53 | 0.55% | 5,461 |
| Jan 29, 2026 | 51.43 | 51.43 | 51.21 | 51.25 | 51.25 | -1.44% | 248 |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.36% | 989 |
| Jan 27, 2026 | 52.42 | 52.42 | 52.00 | 52.19 | 52.19 | -0.21% | 4,072 |
| Jan 23, 2026 | 52.20 | 52.31 | 52.20 | 52.30 | 52.30 | -0.23% | 2,068 |
| Jan 22, 2026 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.25% | 8 |
| Jan 21, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -1.00% | 4 |
| Jan 20, 2026 | 52.88 | 53.03 | 52.82 | 52.82 | 52.82 | -0.68% | 314 |
| Jan 19, 2026 | 53.59 | 53.59 | 53.18 | 53.18 | 53.18 | -0.67% | 1,082 |
| Jan 16, 2026 | 53.60 | 53.60 | 53.54 | 53.54 | 53.54 | -0.30% | 976 |
| Jan 14, 2026 | 53.62 | 53.70 | 53.62 | 53.70 | 53.70 | 0.07% | 931 |
| Jan 12, 2026 | 53.80 | 53.80 | 53.64 | 53.66 | 53.66 | 0.32% | 1,028 |
| Jan 9, 2026 | 53.55 | 53.55 | 53.34 | 53.49 | 53.49 | 0.28% | 1,462 |
| Jan 8, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.28% | 1,872 |
| Jan 7, 2026 | 53.35 | 53.35 | 53.19 | 53.19 | 53.19 | -0.13% | 320 |
| Jan 5, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.01 | -0.09% | 11 |
| Jan 2, 2026 | 53.19 | 53.31 | 53.19 | 53.31 | 53.06 | -0.06% | 781 |
| Dec 31, 2025 | 53.37 | 53.37 | 53.23 | 53.34 | 53.09 | -0.06% | 535 |
| Dec 30, 2025 | 53.20 | 53.40 | 53.20 | 53.37 | 53.12 | 0.23% | 230 |
| Dec 29, 2025 | 53.54 | 53.54 | 53.24 | 53.25 | 53.00 | -0.24% | 394 |
| Dec 24, 2025 | 53.42 | 53.42 | 53.34 | 53.38 | 53.13 | 0.07% | 2,027 |
| Dec 23, 2025 | 53.56 | 53.56 | 53.34 | 53.34 | 53.09 | -0.47% | 16 |
| Dec 22, 2025 | 53.54 | 53.59 | 53.51 | 53.59 | 53.34 | 0.81% | 7,732 |
| Dec 19, 2025 | 53.13 | 53.16 | 53.13 | 53.16 | 52.91 | 0.43% | 1,200 |
| Dec 18, 2025 | 52.87 | 52.93 | 52.85 | 52.93 | 52.68 | -0.17% | 6,047 |
| Dec 17, 2025 | 53.09 | 53.14 | 53.02 | 53.02 | 52.77 | 0.13% | 79 |
| Dec 16, 2025 | 53.20 | 53.20 | 52.95 | 52.95 | 52.70 | -0.69% | 2,843 |
| Dec 15, 2025 | 53.60 | 53.60 | 53.26 | 53.32 | 53.07 | -0.36% | 64 |
| Dec 12, 2025 | 53.47 | 53.60 | 53.46 | 53.51 | 53.26 | 0.79% | 2,475 |
| Dec 11, 2025 | 53.82 | 53.82 | 53.09 | 53.09 | 52.84 | 0.13% | 868 |
| Dec 10, 2025 | 53.05 | 53.05 | 53.02 | 53.02 | 52.77 | -0.66% | 11,474 |
| Dec 9, 2025 | 53.32 | 53.37 | 53.32 | 53.37 | 53.12 | -0.02% | 341 |
| Dec 8, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.13 | 0.06% | 93 |
| Dec 5, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.10 | 0.09% | 6 |
| Dec 4, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.05 | -0.43% | 1,076 |
| Dec 3, 2025 | 53.56 | 53.56 | 53.49 | 53.53 | 53.28 | 0.17% | 396 |
| Dec 2, 2025 | 53.54 | 53.72 | 53.44 | 53.44 | 53.19 | -0.07% | 1,282 |
| Dec 1, 2025 | 53.72 | 53.72 | 53.42 | 53.48 | 53.23 | -0.82% | 1,100 |
| Nov 28, 2025 | 53.91 | 53.92 | 53.91 | 53.92 | 53.67 | 0.41% | 550 |
| Nov 27, 2025 | 53.71 | 53.71 | 53.68 | 53.70 | 53.45 | 0.22% | 1,223 |
| Nov 26, 2025 | 53.82 | 53.82 | 53.58 | 53.58 | 53.33 | 0.88% | 1,262 |
| Nov 25, 2025 | 53.08 | 53.11 | 53.08 | 53.11 | 52.86 | 0.64% | 1,051 |
| Nov 24, 2025 | 52.79 | 52.94 | 52.77 | 52.77 | 52.52 | 0.96% | 5,710 |
| Nov 21, 2025 | 52.28 | 52.28 | 52.24 | 52.27 | 52.02 | -1.56% | 2,702 |
| Nov 20, 2025 | 53.11 | 53.13 | 53.10 | 53.10 | 52.85 | 1.47% | 6,058 |
| Nov 19, 2025 | 52.71 | 52.71 | 52.30 | 52.33 | 52.08 | -0.76% | 2,393 |
| Nov 18, 2025 | 52.92 | 52.98 | 52.62 | 52.73 | 52.48 | -1.20% | 19,563 |
| Nov 17, 2025 | 53.24 | 53.41 | 53.24 | 53.37 | 53.12 | 0.34% | 345 |
| Nov 14, 2025 | 53.45 | 53.45 | 53.19 | 53.19 | 52.94 | -1.08% | 10,147 |
| Nov 13, 2025 | 53.86 | 53.91 | 53.77 | 53.77 | 53.52 | -0.30% | 954 |
| Nov 12, 2025 | 53.82 | 53.93 | 53.82 | 53.93 | 53.68 | 0.52% | 1,556 |
| Nov 11, 2025 | 53.61 | 53.70 | 53.58 | 53.65 | 53.40 | 0.32% | 1,971 |
| Nov 10, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.23 | 0.30% | 152 |
| Nov 7, 2025 | 53.32 | 53.36 | 53.30 | 53.32 | 53.07 | -0.17% | 779 |
| Nov 6, 2025 | 53.45 | 53.45 | 53.41 | 53.41 | 53.16 | 0.28% | 4,002 |
| Nov 5, 2025 | 53.64 | 53.64 | 53.26 | 53.26 | 53.01 | -0.71% | 3,594 |
| Nov 4, 2025 | 53.66 | 53.66 | 53.55 | 53.64 | 53.39 | 0.06% | 614 |
| Nov 3, 2025 | 53.70 | 53.70 | 53.58 | 53.61 | 53.36 | -0.32% | 1,220 |
| Oct 31, 2025 | 53.64 | 53.78 | 53.63 | 53.78 | 53.53 | 0.32% | 1,420 |
| Oct 30, 2025 | 53.62 | 53.65 | 53.48 | 53.61 | 53.36 | -0.17% | 4,030 |
| Oct 29, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.45 | -0.09% | 186 |
| Oct 28, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.50 | 0.06% | 18 |
| Oct 27, 2025 | 53.66 | 53.74 | 53.62 | 53.72 | 53.47 | 1.28% | 1,398 |
| Oct 23, 2025 | 53.03 | 53.04 | 53.02 | 53.04 | 52.79 | -0.17% | 2,110 |
| Oct 22, 2025 | 53.12 | 53.15 | 53.11 | 53.13 | 52.88 | 0.02% | 11,544 |
| Oct 21, 2025 | 53.10 | 53.12 | 53.00 | 53.12 | 52.87 | 0.74% | 849 |
| Oct 20, 2025 | 52.62 | 52.74 | 52.57 | 52.73 | 52.48 | 0.57% | 5,186 |
| Oct 17, 2025 | 52.39 | 52.48 | 52.39 | 52.43 | 52.18 | -0.44% | 435 |
| Oct 16, 2025 | 52.64 | 52.72 | 52.59 | 52.66 | 52.41 | 0.34% | 80 |
| Oct 15, 2025 | 52.42 | 52.56 | 52.42 | 52.48 | 52.23 | 0.54% | 2,249 |
| Oct 13, 2025 | 52.26 | 52.31 | 52.14 | 52.20 | 51.95 | -0.63% | 4,893 |
| Oct 10, 2025 | 52.55 | 52.55 | 52.53 | 52.53 | 52.28 | 0.27% | 877 |
| Oct 9, 2025 | 52.53 | 52.53 | 52.39 | 52.39 | 52.14 | 0.08% | 271 |
| Oct 7, 2025 | 52.40 | 52.43 | 52.32 | 52.35 | 52.10 | -0.30% | 3,397 |
| Oct 6, 2025 | 52.69 | 52.69 | 52.51 | 52.51 | 52.26 | -0.17% | 1,214 |
| Oct 3, 2025 | 52.51 | 52.60 | 52.51 | 52.60 | 52.35 | 0.59% | 391 |
| Oct 2, 2025 | 52.16 | 52.29 | 52.16 | 52.29 | 52.04 | 0.97% | 355 |