Multi Units Luxembourg MSCI All Country World

(ACWL)
Sector: n/a
28,375.00p
85.00p 0.30
Last updated: 16:36:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 28,320.00p 28,375.00p 28,320.00p 28,375.00p 98
07/11/2024 28,285.00p 28,290.00p 28,270.00p 28,290.00p 60
06/11/2024 28,270.00p 28,280.00p 28,115.00p 28,115.00p 102
05/11/2024 27,445.00p 27,640.00p 27,345.00p 27,560.00p 0
04/11/2024 27,445.00p 27,490.00p 27,445.00p 27,490.00p 34
01/11/2024 27,505.00p 27,547.50p 27,505.00p 27,547.50p 35
31/10/2024 27,815.00p 27,740.00p 27,445.00p 27,555.00p 0
30/10/2024 27,815.00p 27,815.00p 27,740.00p 27,740.00p 207
29/10/2024 27,835.00p 27,790.00p 27,790.00p 27,790.00p 10
28/10/2024 27,835.00p 27,870.00p 27,835.00p 27,850.00p 131
25/10/2024 27,785.00p 27,945.00p 27,837.50p 27,837.50p 20
24/10/2024 27,785.00p 27,790.00p 27,685.00p 27,767.50p 62
23/10/2024 27,910.00p 27,955.00p 27,715.00p 27,767.50p 0
22/10/2024 27,910.00p 27,940.00p 27,777.50p 27,867.50p 0
21/10/2024 27,910.00p 28,015.00p 27,790.00p 27,857.50p 0
18/10/2024 27,910.00p 27,965.00p 27,905.00p 27,965.00p 241
17/10/2024 28,015.00p 28,015.00p 27,965.00p 27,972.50p 375
16/10/2024 27,845.00p 27,920.00p 27,735.00p 27,870.00p 0
15/10/2024 27,845.00p 27,845.00p 27,722.50p 27,722.50p 27
14/10/2024 27,772.50p 27,997.50p 27,722.50p 27,932.50p 0
11/10/2024 27,300.00p 27,772.50p 27,697.55p 27,772.50p 21
10/10/2024 27,300.00p 28,050.00p 27,522.50p 27,670.00p 0
09/10/2024 27,300.00p 27,667.50p 27,385.00p 27,585.00p 0
08/10/2024 27,300.00p 27,452.50p 27,300.00p 27,452.50p 100
07/10/2024 27,535.00p 27,545.00p 27,535.00p 27,545.00p 63
04/10/2024 27,060.00p 27,617.50p 27,165.00p 27,410.00p 0
03/10/2024 27,060.00p 27,455.00p 27,137.50p 27,302.50p 0
02/10/2024 27,060.00p 27,137.50p 27,055.00p 27,137.50p 100
01/10/2024 27,075.00p 27,200.00p 27,020.00p 27,020.00p 26
30/09/2024 26,925.00p 26,925.00p 26,925.00p 26,925.00p 163
27/09/2024 27,080.00p 27,080.00p 27,080.00p 27,080.00p 87
26/09/2024 27,160.00p 27,160.00p 26,995.00p 26,995.00p 326
25/09/2024 26,765.00p 26,917.50p 26,765.00p 26,917.50p 63
24/09/2024 26,870.00p 26,870.00p 26,870.00p 26,870.00p 163
23/09/2024 26,810.00p 27,250.00p 26,715.00p 26,792.50p 0
20/09/2024 26,810.00p 26,810.00p 26,775.00p 26,775.00p 287
19/09/2024 26,870.00p 26,937.50p 26,845.00p 26,937.50p 109
18/09/2024 26,740.00p 26,827.50p 26,580.00p 26,657.50p 0
17/09/2024 26,740.00p 27,147.50p 26,467.50p 26,867.50p 0
16/09/2024 26,740.00p 26,762.50p 26,570.00p 26,630.00p 0
13/09/2024 26,740.00p 26,767.50p 26,740.00p 26,590.00p 12
12/09/2024 26,610.00p 26,610.00p 26,590.00p 26,590.00p 298
11/09/2024 26,150.00p 26,567.50p 26,072.50p 26,177.50p 0
10/09/2024 26,150.00p 26,327.50p 26,127.50p 26,260.00p 0
09/09/2024 26,150.00p 26,185.00p 26,110.00p 26,185.00p 300
06/09/2024 26,080.00p 26,090.00p 25,897.50p 25,897.50p 638
05/09/2024 26,250.00p 26,250.00p 26,220.00p 26,220.00p 49
04/09/2024 26,835.00p 26,530.00p 26,252.50p 26,402.50p 0
03/09/2024 26,835.00p 26,835.00p 26,702.50p 26,702.50p 3,317
02/09/2024 26,820.00p 26,992.50p 26,797.50p 26,797.50p 0
30/08/2024 26,820.00p 26,930.00p 26,717.50p 26,797.50p 0
29/08/2024 26,820.00p 26,855.00p 26,820.00p 26,855.00p 14
28/08/2024 26,750.00p 26,750.00p 26,635.00p 26,635.00p 68
27/08/2024 26,805.00p 26,795.00p 26,582.50p 26,665.00p 0
26/08/2024 26,900.00p 26,900.00p 26,797.50p 26,797.50p 67
23/08/2024 26,900.00p 26,900.00p 26,797.50p 26,797.50p 67
22/08/2024 26,900.00p 26,900.00p 26,797.50p 26,797.50p 67
21/08/2024 26,090.00p 27,052.50p 26,810.00p 26,875.00p 0
20/08/2024 26,090.00p 27,070.00p 26,805.00p 26,865.00p 0
19/08/2024 26,090.00p 26,990.00p 26,767.50p 26,925.00p 0
16/08/2024 26,090.00p 26,925.00p 26,860.00p 26,860.00p 3
15/08/2024 26,090.00p 26,912.50p 26,515.00p 26,850.00p 0
14/08/2024 26,090.00p 26,582.50p 26,342.50p 26,517.50p 0
13/08/2024 26,090.00p 26,410.00p 26,150.00p 26,342.50p 0
12/08/2024 26,090.00p 26,207.45p 26,155.00p 26,155.00p 7
09/08/2024 26,090.00p 26,090.00p 26,082.50p 26,082.50p 622
08/08/2024 25,730.00p 26,065.00p 25,730.00p 26,065.00p 62
07/08/2024 25,707.50p 26,195.00p 25,842.50p 26,115.00p 0
06/08/2024 25,375.00p 25,852.50p 25,375.00p 25,707.50p 0
05/08/2024 25,375.00p 25,457.50p 25,375.00p 25,457.50p 6
02/08/2024 26,280.00p 26,745.00p 25,842.50p 25,887.50p 0
01/08/2024 26,280.00p 27,305.00p 26,615.00p 26,745.00p 0
31/07/2024 26,280.00p 26,990.00p 26,537.50p 26,932.50p 0
30/07/2024 26,280.00p 26,727.50p 26,452.50p 26,537.50p 0
29/07/2024 26,280.00p 26,755.00p 26,427.50p 26,545.00p 0
26/07/2024 26,280.00p 26,522.50p 26,392.91p 26,402.50p 26
25/07/2024 26,280.00p 26,402.50p 26,280.00p 26,402.50p 68
24/07/2024 26,940.00p 27,035.00p 26,400.00p 26,467.50p 0
23/07/2024 26,940.00p 26,967.50p 26,750.00p 26,917.50p 0
22/07/2024 26,940.00p 26,765.00p 26,704.67p 26,765.00p 50
19/07/2024 26,940.00p 26,807.50p 26,575.00p 26,642.50p 0
18/07/2024 26,940.00p 26,876.82p 26,760.00p 26,760.00p 50
17/07/2024 26,940.00p 26,940.00p 26,902.50p 26,902.50p 500
16/07/2024 27,070.00p 27,452.50p 27,010.00p 27,177.50p 0
15/07/2024 27,070.00p 27,212.50p 27,052.50p 27,145.00p 0
12/07/2024 27,070.00p 27,130.00p 27,070.00p 27,130.00p 340
11/07/2024 26,915.00p 27,590.00p 27,010.00p 27,060.00p 0
10/07/2024 26,915.00p 27,207.50p 27,075.00p 27,132.50p 0
09/07/2024 26,915.00p 27,182.50p 27,050.00p 27,105.00p 0
08/07/2024 26,915.00p 27,097.50p 26,992.50p 27,050.00p 0
05/07/2024 26,915.00p 27,132.50p 26,720.00p 26,997.50p 0
04/07/2024 26,915.00p 27,150.00p 26,975.00p 27,067.50p 0
03/07/2024 26,915.00p 27,345.00p 26,622.50p 26,975.00p 0
02/07/2024 26,915.00p 26,915.00p 26,887.50p 26,887.50p 7
01/07/2024 27,055.00p 26,935.00p 26,907.50p 26,907.50p 3
28/06/2024 27,055.00p 27,055.00p 27,022.50p 26,902.50p 7
27/06/2024 26,050.00p 27,017.50p 26,595.00p 26,902.50p 0
26/06/2024 26,050.00p 26,995.00p 26,802.50p 26,892.50p 0
25/06/2024 26,050.00p 26,892.50p 26,747.50p 26,820.00p 0
24/06/2024 26,050.00p 26,950.00p 26,792.50p 26,892.50p 0
21/06/2024 26,050.00p 27,312.50p 26,377.50p 26,887.50p 0
20/06/2024 26,050.00p 26,937.50p 26,911.10p 26,937.50p 46
19/06/2024 26,050.00p 26,900.00p 26,765.00p 26,812.50p 0
18/06/2024 26,050.00p 26,885.00p 26,647.50p 26,817.50p 0
17/06/2024 26,050.00p 26,697.50p 26,575.00p 26,647.50p 0
14/06/2024 26,050.00p 26,985.00p 26,417.50p 26,585.00p 0
13/06/2024 26,050.00p 26,640.00p 26,417.50p 26,510.00p 0
12/06/2024 26,050.00p 26,820.00p 26,142.50p 26,527.50p 0
11/06/2024 26,050.00p 26,595.00p 26,330.00p 26,330.00p 9
10/06/2024 26,050.00p 26,410.00p 26,375.00p 26,410.00p 1
07/06/2024 26,050.00p 26,455.00p 26,450.00p 26,455.00p 1
06/06/2024 26,050.00p 26,770.00p 26,130.00p 26,395.00p 0
05/06/2024 26,050.00p 26,357.50p 25,980.00p 26,292.50p 0
04/06/2024 26,050.00p 26,150.00p 25,747.50p 25,980.00p 0
03/06/2024 26,050.00p 26,050.00p 26,050.00p 26,050.00p 63
31/05/2024 26,245.00p 26,125.00p 25,835.00p 25,895.00p 0
30/05/2024 26,245.00p 26,122.50p 25,955.00p 26,025.00p 0
29/05/2024 26,245.00p 26,187.50p 26,017.50p 26,105.00p 0
28/05/2024 26,245.00p 26,405.00p 26,152.50p 26,242.50p 0
27/05/2024 26,245.00p 26,315.00p 26,245.00p 26,315.00p 326
24/05/2024 26,245.00p 26,315.00p 26,245.00p 26,315.00p 326
23/05/2024 26,415.00p 26,415.00p 26,415.00p 26,415.00p 63
22/05/2024 26,395.00p 26,410.00p 26,395.00p 26,410.00p 126
21/05/2024 26,480.00p 26,480.00p 26,480.00p 26,480.00p 249
20/05/2024 26,605.00p 26,595.00p 26,460.00p 26,567.50p 0
17/05/2024 26,605.00p 26,605.00p 26,415.00p 26,460.00p 0
16/05/2024 26,605.00p 26,605.00p 26,605.00p 26,605.00p 63
15/05/2024 26,365.00p 26,565.00p 26,295.00p 26,495.00p 0
14/05/2024 26,365.00p 26,365.00p 26,365.00p 26,365.00p 63
13/05/2024 25,395.00p 26,438.25p 26,372.50p 26,372.50p 64
10/05/2024 25,395.00p 26,502.50p 26,377.50p 26,425.00p 0