iShares Edge MSCI World Multifactor ETF (ASX:WDMF)
Australia
· Delayed Price · Currency is AUD 51.97
-0.03 (-0.06%)
Apr 29, 2026, 3:07 PM AEST
ASX:WDMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.08 | 52.00 | 52.00 | 52.00 | -0.02% | 118 |
| Apr 27, 2026 | 52.07 | 52.07 | 52.01 | 52.01 | 52.01 | 0.06% | 205 |
| Apr 24, 2026 | 52.02 | 52.12 | 51.95 | 51.98 | 51.98 | -0.12% | 24,246 |
| Apr 23, 2026 | 52.06 | 52.06 | 52.03 | 52.04 | 52.04 | -0.25% | 4,129 |
| Apr 22, 2026 | 52.23 | 52.23 | 52.04 | 52.17 | 52.17 | -0.11% | 2,854 |
| Apr 21, 2026 | 52.30 | 52.33 | 52.23 | 52.23 | 52.23 | 0.19% | 2,045 |
| Apr 20, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.58% | 192 |
| Apr 17, 2026 | 51.77 | 51.88 | 51.70 | 51.83 | 51.83 | 0.41% | 606 |
| Apr 16, 2026 | 51.87 | 51.88 | 51.62 | 51.62 | 51.62 | -0.21% | 217 |
| Apr 15, 2026 | 51.84 | 51.84 | 51.73 | 51.73 | 51.73 | 0.45% | 723 |
| Apr 14, 2026 | 51.58 | 51.58 | 51.50 | 51.50 | 51.50 | 1.22% | 536 |
| Apr 13, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.74% | 287 |
| Apr 10, 2026 | 50.97 | 51.26 | 50.97 | 51.26 | 51.26 | 0.27% | 527 |
| Apr 9, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.18% | 45 |
| Apr 8, 2026 | 50.82 | 51.21 | 50.75 | 51.21 | 51.21 | 1.55% | 1,682 |
| Apr 7, 2026 | 50.54 | 50.62 | 50.43 | 50.43 | 50.43 | 0.60% | 25,494 |
| Apr 2, 2026 | 50.55 | 50.55 | 50.09 | 50.13 | 50.13 | -0.24% | 492 |
| Apr 1, 2026 | 50.12 | 50.26 | 50.12 | 50.25 | 50.25 | 1.62% | 40,182 |
| Mar 31, 2026 | 49.02 | 49.57 | 49.02 | 49.45 | 49.45 | 0.77% | 619 |
| Mar 30, 2026 | 49.88 | 49.88 | 48.82 | 49.07 | 49.07 | -1.60% | 3,313 |
| Mar 27, 2026 | 49.93 | 49.93 | 49.79 | 49.87 | 49.87 | -0.24% | 5,329 |
| Mar 26, 2026 | 50.05 | 50.08 | 49.93 | 49.99 | 49.99 | 0.32% | 11,571 |
| Mar 25, 2026 | 49.75 | 49.94 | 49.72 | 49.83 | 49.83 | 1.14% | 16,244 |
| Mar 24, 2026 | 50.07 | 50.07 | 49.23 | 49.27 | 49.27 | 1.19% | 202 |
| Mar 23, 2026 | 48.61 | 48.69 | 48.60 | 48.69 | 48.69 | -1.22% | 95 |
| Mar 20, 2026 | 49.41 | 49.41 | 49.29 | 49.29 | 49.29 | -0.24% | 46 |
| Mar 19, 2026 | 49.63 | 49.63 | 49.41 | 49.41 | 49.41 | -0.96% | 343 |
| Mar 18, 2026 | 49.70 | 49.89 | 49.63 | 49.89 | 49.89 | 0.50% | 598 |
| Mar 17, 2026 | 49.64 | 49.64 | 49.48 | 49.64 | 49.64 | -0.50% | 356 |
| Mar 16, 2026 | 49.77 | 49.89 | 49.72 | 49.89 | 49.89 | 0.36% | 1,502 |
| Mar 13, 2026 | 49.62 | 49.71 | 49.62 | 49.71 | 49.71 | 0.79% | 107 |
| Mar 12, 2026 | 49.59 | 49.59 | 49.32 | 49.32 | 49.32 | -1.20% | 21 |
| Mar 11, 2026 | 49.95 | 49.95 | 49.92 | 49.92 | 49.92 | -0.62% | 2,866 |
| Mar 10, 2026 | 50.28 | 50.30 | 50.23 | 50.23 | 50.23 | 1.68% | 3,402 |
| Mar 9, 2026 | 50.24 | 50.24 | 49.40 | 49.40 | 49.40 | -3.04% | 2,812 |
| 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 |