iShares Edge MSCI World Multifactor ETF (ASX:WDMF)
Australia
· Delayed Price · Currency is AUD 53.35
+0.05 (0.09%)
At close: Dec 5, 2025
ASX:WDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.09% | 6 |
| Dec 4, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.43% | 1,076 |
| Dec 3, 2025 | 53.56 | 53.56 | 53.49 | 53.53 | 53.53 | 0.17% | 396 |
| Dec 2, 2025 | 53.54 | 53.72 | 53.44 | 53.44 | 53.44 | -0.07% | 1,282 |
| Dec 1, 2025 | 53.72 | 53.72 | 53.42 | 53.48 | 53.48 | -0.82% | 1,100 |
| Nov 28, 2025 | 53.91 | 53.92 | 53.91 | 53.92 | 53.92 | 0.41% | 550 |
| Nov 27, 2025 | 53.71 | 53.71 | 53.68 | 53.70 | 53.70 | 0.22% | 1,223 |
| Nov 26, 2025 | 53.82 | 53.82 | 53.58 | 53.58 | 53.58 | 0.88% | 1,262 |
| Nov 25, 2025 | 53.08 | 53.11 | 53.08 | 53.11 | 53.11 | 0.64% | 1,051 |
| Nov 24, 2025 | 52.79 | 52.94 | 52.77 | 52.77 | 52.77 | 0.96% | 5,710 |
| Nov 21, 2025 | 52.28 | 52.28 | 52.24 | 52.27 | 52.27 | -1.56% | 2,702 |
| Nov 20, 2025 | 53.11 | 53.13 | 53.10 | 53.10 | 53.10 | 1.47% | 6,058 |
| Nov 19, 2025 | 52.71 | 52.71 | 52.30 | 52.33 | 52.33 | -0.76% | 2,393 |
| Nov 18, 2025 | 52.92 | 52.98 | 52.62 | 52.73 | 52.73 | -1.20% | 19,563 |
| Nov 17, 2025 | 53.24 | 53.41 | 53.24 | 53.37 | 53.37 | 0.34% | 345 |
| Nov 14, 2025 | 53.45 | 53.45 | 53.19 | 53.19 | 53.19 | -1.08% | 10,147 |
| Nov 13, 2025 | 53.86 | 53.91 | 53.77 | 53.77 | 53.77 | -0.30% | 954 |
| Nov 12, 2025 | 53.82 | 53.93 | 53.82 | 53.93 | 53.93 | 0.52% | 1,556 |
| Nov 11, 2025 | 53.61 | 53.70 | 53.58 | 53.65 | 53.65 | 0.32% | 1,971 |
| Nov 10, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.30% | 152 |
| Nov 7, 2025 | 53.32 | 53.36 | 53.30 | 53.32 | 53.32 | -0.17% | 779 |
| Nov 6, 2025 | 53.45 | 53.45 | 53.41 | 53.41 | 53.41 | 0.28% | 4,002 |
| Nov 5, 2025 | 53.64 | 53.64 | 53.26 | 53.26 | 53.26 | -0.71% | 3,594 |
| Nov 4, 2025 | 53.66 | 53.66 | 53.55 | 53.64 | 53.64 | 0.06% | 614 |
| Nov 3, 2025 | 53.70 | 53.70 | 53.58 | 53.61 | 53.61 | -0.32% | 1,220 |
| Oct 31, 2025 | 53.64 | 53.78 | 53.63 | 53.78 | 53.78 | 0.32% | 1,420 |
| Oct 30, 2025 | 53.62 | 53.65 | 53.48 | 53.61 | 53.61 | -0.17% | 4,030 |
| Oct 29, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.09% | 186 |
| Oct 28, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.06% | 18 |
| Oct 27, 2025 | 53.66 | 53.74 | 53.62 | 53.72 | 53.72 | 1.28% | 1,398 |
| Oct 23, 2025 | 53.03 | 53.04 | 53.02 | 53.04 | 53.04 | -0.17% | 2,110 |
| Oct 22, 2025 | 53.12 | 53.15 | 53.11 | 53.13 | 53.13 | 0.02% | 11,544 |
| Oct 21, 2025 | 53.10 | 53.12 | 53.00 | 53.12 | 53.12 | 0.74% | 849 |
| Oct 20, 2025 | 52.62 | 52.74 | 52.57 | 52.73 | 52.73 | 0.57% | 5,186 |
| Oct 17, 2025 | 52.39 | 52.48 | 52.39 | 52.43 | 52.43 | -0.44% | 435 |
| Oct 16, 2025 | 52.64 | 52.72 | 52.59 | 52.66 | 52.66 | 0.34% | 80 |
| Oct 15, 2025 | 52.42 | 52.56 | 52.42 | 52.48 | 52.48 | 0.54% | 2,249 |
| Oct 13, 2025 | 52.26 | 52.31 | 52.14 | 52.20 | 52.20 | -0.63% | 4,893 |
| Oct 10, 2025 | 52.55 | 52.55 | 52.53 | 52.53 | 52.53 | 0.27% | 877 |
| Oct 9, 2025 | 52.53 | 52.53 | 52.39 | 52.39 | 52.39 | 0.08% | 271 |
| Oct 7, 2025 | 52.40 | 52.43 | 52.32 | 52.35 | 52.35 | -0.30% | 3,397 |
| Oct 6, 2025 | 52.69 | 52.69 | 52.51 | 52.51 | 52.51 | -0.17% | 1,214 |
| Oct 3, 2025 | 52.51 | 52.60 | 52.51 | 52.60 | 52.60 | 0.59% | 391 |
| Oct 2, 2025 | 52.16 | 52.29 | 52.16 | 52.29 | 52.29 | 0.97% | 355 |
| Oct 1, 2025 | 51.95 | 51.95 | 51.79 | 51.79 | 51.79 | -0.31% | 307 |
| Sep 30, 2025 | 52.05 | 52.05 | 51.93 | 51.95 | 51.95 | -1.16% | 574 |
| Sep 29, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 1.08% | 19 |
| Sep 26, 2025 | 52.01 | 52.10 | 51.91 | 52.00 | 52.00 | 0.21% | 3,154 |
| Sep 25, 2025 | 51.93 | 51.93 | 51.89 | 51.89 | 51.89 | 0.17% | 46 |
| Sep 24, 2025 | 51.85 | 51.86 | 51.80 | 51.80 | 51.80 | -0.88% | 2,124 |
| Sep 23, 2025 | 52.29 | 52.38 | 52.22 | 52.26 | 52.26 | 0.64% | 663 |
| Sep 22, 2025 | 51.97 | 52.03 | 51.93 | 51.93 | 51.93 | 0.31% | 2,162 |
| Sep 19, 2025 | 51.71 | 51.81 | 51.70 | 51.77 | 51.77 | 0.41% | 1,488 |
| Sep 18, 2025 | 51.47 | 51.56 | 51.47 | 51.56 | 51.56 | 0.80% | 118 |
| Sep 17, 2025 | 51.25 | 51.25 | 51.06 | 51.15 | 51.15 | -0.35% | 2,390 |
| Sep 16, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.43% | 164 |
| Sep 15, 2025 | 51.20 | 51.20 | 51.09 | 51.11 | 51.11 | -0.10% | 2,110 |
| Sep 12, 2025 | 51.12 | 51.22 | 51.12 | 51.16 | 51.16 | 0.10% | 64 |
| Sep 11, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.33% | 195 |
| Sep 10, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.59% | 19 |
| Sep 9, 2025 | 51.12 | 51.12 | 50.98 | 50.98 | 50.98 | -0.27% | 558 |
| Sep 8, 2025 | 51.22 | 51.25 | 51.12 | 51.12 | 51.12 | -0.45% | 774 |
| Sep 5, 2025 | 51.35 | 51.43 | 51.34 | 51.35 | 51.35 | 1.16% | 3,421 |
| Sep 4, 2025 | 50.61 | 50.82 | 50.61 | 50.76 | 50.76 | 0.38% | 943 |
| Sep 3, 2025 | 50.67 | 50.67 | 50.57 | 50.57 | 50.57 | -0.55% | 1,616 |
| Sep 2, 2025 | 50.83 | 50.94 | 50.79 | 50.85 | 50.85 | 0.08% | 5,535 |
| Sep 1, 2025 | 51.21 | 51.21 | 50.81 | 50.81 | 50.81 | -0.61% | 4,929 |
| Aug 29, 2025 | 51.35 | 51.35 | 51.12 | 51.12 | 51.12 | -0.06% | 1,201 |
| Aug 28, 2025 | 51.06 | 51.24 | 51.06 | 51.15 | 51.15 | -0.18% | 1,934 |
| Aug 27, 2025 | 51.22 | 51.24 | 51.22 | 51.24 | 51.24 | -0.02% | 2,709 |
| Aug 26, 2025 | 51.31 | 51.35 | 51.10 | 51.25 | 51.25 | -0.29% | 17,521 |
| Aug 25, 2025 | 51.51 | 51.55 | 51.40 | 51.40 | 51.40 | 0.08% | 8,807 |
| Aug 22, 2025 | 51.30 | 51.36 | 51.30 | 51.36 | 51.36 | -0.16% | 2,273 |
| Aug 21, 2025 | 51.30 | 51.54 | 51.30 | 51.44 | 51.44 | 0.39% | 288 |
| Aug 20, 2025 | 51.26 | 51.26 | 51.24 | 51.24 | 51.24 | 0.16% | 2,015 |
| Aug 19, 2025 | 51.15 | 51.16 | 51.11 | 51.16 | 51.16 | 0.12% | 4,012 |
| Aug 18, 2025 | 51.12 | 51.18 | 51.10 | 51.10 | 51.10 | -0.39% | 9,389 |
| Aug 15, 2025 | 51.27 | 51.30 | 51.19 | 51.30 | 51.30 | 1.14% | 7,780 |
| Aug 14, 2025 | 50.69 | 50.78 | 50.69 | 50.72 | 50.72 | 0.06% | 6,896 |
| Aug 13, 2025 | 50.71 | 50.75 | 50.69 | 50.69 | 50.69 | 0.58% | 4,725 |
| Aug 12, 2025 | 50.30 | 50.40 | 50.24 | 50.40 | 50.40 | 0.14% | 7,185 |
| Aug 11, 2025 | 50.34 | 50.38 | 50.32 | 50.33 | 50.33 | 0.52% | 10,066 |
| Aug 8, 2025 | 50.11 | 50.14 | 50.05 | 50.07 | 50.07 | 0.10% | 7,688 |
| Aug 7, 2025 | 50.16 | 50.16 | 50.02 | 50.02 | 50.02 | 0.24% | 6,124 |
| Aug 6, 2025 | 49.99 | 50.07 | 49.90 | 49.90 | 49.90 | -0.66% | 3,117 |
| Aug 5, 2025 | 50.13 | 50.30 | 50.12 | 50.23 | 50.23 | 1.39% | 3,087 |
| Aug 4, 2025 | 49.53 | 49.56 | 49.48 | 49.54 | 49.54 | -1.35% | 2,651 |
| Aug 1, 2025 | 50.20 | 50.22 | 50.20 | 50.22 | 50.22 | -0.69% | 1,170 |
| Jul 31, 2025 | 50.70 | 50.79 | 50.57 | 50.57 | 50.57 | 0.94% | 22,910 |
| Jul 30, 2025 | 50.21 | 50.21 | 49.96 | 50.10 | 50.10 | 0.10% | 11,619 |
| Jul 29, 2025 | 50.11 | 50.11 | 50.04 | 50.05 | 50.05 | -0.22% | 3,485 |
| Jul 28, 2025 | 49.98 | 50.17 | 49.98 | 50.16 | 50.16 | 0.82% | 9,249 |
| Jul 25, 2025 | 49.75 | 49.75 | 49.73 | 49.75 | 49.75 | - | 1,988 |
| Jul 24, 2025 | 49.61 | 49.75 | 49.61 | 49.75 | 49.75 | 0.75% | 7,141 |
| Jul 23, 2025 | 49.41 | 49.48 | 49.35 | 49.38 | 49.38 | 0.02% | 10,527 |
| Jul 22, 2025 | 49.31 | 49.50 | 49.30 | 49.37 | 49.37 | -0.14% | 20,214 |
| Jul 21, 2025 | 49.43 | 49.46 | 49.31 | 49.44 | 49.44 | 0.02% | 7,029 |
| Jul 18, 2025 | 49.47 | 49.57 | 49.38 | 49.43 | 49.43 | 0.51% | 13,673 |
| Jul 17, 2025 | 49.19 | 49.21 | 49.18 | 49.18 | 49.18 | 0.86% | 7,263 |
| Jul 16, 2025 | 48.73 | 48.88 | 48.73 | 48.76 | 48.76 | -0.61% | 2,109 |