Market data

Select a section

IShares V Public Ltd Company IShares MSCI ACWI UCITS ETF USD (ACC)

(ISAC)
Sector: n/a
$93.24
$0.36 0.39
Last updated: 16:53:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $93.22 $93.48 $93.00 $93.24 171,395
15/05/2025 $92.54 $92.95 $92.32 $92.88 110,318
14/05/2025 $92.86 $93.03 $92.54 $92.80 157,858
13/05/2025 $91.81 $92.79 $91.67 $92.79 164,175
12/05/2025 $91.45 $92.10 $91.00 $91.67 160,582
09/05/2025 $90.00 $90.34 $89.76 $89.97 125,037
08/05/2025 $89.90 $90.34 $89.50 $90.07 104,838
07/05/2025 $89.72 $89.80 $89.24 $89.25 184,409
06/05/2025 $89.77 $89.83 $89.12 $89.80 116,572
05/05/2025 $89.33 $90.11 $89.33 $89.89 8,936
02/05/2025 $89.33 $90.13 $89.14 $89.89 98,734
01/05/2025 $89.33 $89.59 $88.76 $89.16 85,914
30/04/2025 $88.23 $88.33 $86.65 $87.64 169,693
29/04/2025 $87.89 $88.17 $87.49 $87.91 185,384
28/04/2025 $87.49 $88.04 $87.28 $87.33 297,555
25/04/2025 $87.49 $87.71 $86.75 $87.06 204,765
24/04/2025 $85.52 $86.78 $85.11 $86.60 243,071
23/04/2025 $85.69 $86.99 $85.59 $86.09 142,949
22/04/2025 $84.03 $84.85 $83.39 $84.39 336,750
21/04/2025 $84.50 $84.73 $83.69 $84.17 1,331,138
18/04/2025 $84.50 $84.73 $83.69 $84.17 1,331,138
17/04/2025 $84.50 $84.73 $83.69 $84.17 1,331,138
16/04/2025 $84.22 $85.06 $84.00 $84.88 746,260
15/04/2025 $85.01 $85.71 $84.83 $85.39 516,191
14/04/2025 $85.01 $85.66 $84.88 $85.09 154,149
11/04/2025 $83.28 $83.43 $82.14 $82.63 108,368
10/04/2025 $84.71 $84.90 $82.19 $82.19 913,371
09/04/2025 $78.55 $79.21 $76.82 $78.24 233,373
08/04/2025 $80.13 $82.13 $79.89 $80.82 661,015
07/04/2025 $76.20 $80.99 $76.07 $78.20 573,293
04/04/2025 $84.76 $84.89 $80.57 $81.57 894,588
03/04/2025 $86.36 $86.81 $85.50 $85.79 489,954
02/04/2025 $87.96 $88.44 $87.23 $88.44 166,020
01/04/2025 $87.76 $88.29 $87.20 $88.14 338,138
31/03/2025 $86.99 $87.16 $86.24 $87.00 140,025
28/03/2025 $88.85 $89.03 $87.78 $87.83 447,338
27/03/2025 $89.38 $89.74 $88.97 $89.51 165,659
26/03/2025 $90.40 $90.47 $89.61 $89.72 177,878
25/03/2025 $90.03 $90.57 $89.93 $90.33 95,096
24/03/2025 $89.63 $90.19 $89.63 $90.08 146,812
21/03/2025 $88.97 $89.08 $88.22 $88.82 444,320
20/03/2025 $89.71 $89.85 $88.70 $89.24 125,047
19/03/2025 $88.71 $94.26 $88.71 $89.33 126,691
18/03/2025 $89.39 $89.64 $88.54 $88.93 112,972
17/03/2025 $88.25 $89.24 $88.22 $89.15 336,321
14/03/2025 $87.32 $88.52 $87.26 $88.33 304,101
13/03/2025 $87.39 $87.99 $87.03 $87.20 588,569
12/03/2025 $87.66 $88.82 $87.15 $88.16 585,437
11/03/2025 $88.18 $88.41 $87.00 $87.34 192,752
10/03/2025 $89.62 $89.70 $88.10 $88.39 176,756
07/03/2025 $89.93 $91.22 $89.04 $89.08 196,990
06/03/2025 $90.70 $90.82 $89.88 $90.61 164,071
05/03/2025 $90.28 $90.71 $89.67 $89.67 258,769
04/03/2025 $90.37 $90.54 $88.50 $88.87 155,394
03/03/2025 $91.40 $92.08 $91.18 $91.47 232,013
28/02/2025 $90.17 $90.68 $89.90 $90.48 57,150
27/02/2025 $92.00 $92.28 $91.01 $91.61 146,029
26/02/2025 $91.95 $92.48 $91.84 $92.39 110,171
25/02/2025 $91.59 $92.09 $91.07 $91.11 434,525
24/02/2025 $92.61 $92.74 $91.64 $92.17 146,270
21/02/2025 $93.57 $93.66 $92.99 $93.19 492,955
20/02/2025 $93.46 $93.72 $93.06 $93.11 67,787
19/02/2025 $93.79 $93.85 $93.25 $93.41 119,245
18/02/2025 $93.86 $93.87 $93.50 $93.61 161,615
17/02/2025 $93.51 $93.73 $93.42 $93.72 128,211
14/02/2025 $93.44 $94.04 $93.25 $93.41 145,524
13/02/2025 $92.46 $93.04 $92.14 $92.97 283,362
12/02/2025 $92.41 $92.49 $91.40 $91.86 357,080
11/02/2025 $91.85 $92.37 $91.85 $92.32 150,450
10/02/2025 $91.91 $92.36 $91.90 $92.09 293,110
07/02/2025 $92.47 $92.72 $91.80 $91.89 187,903
06/02/2025 $92.20 $92.44 $92.10 $91.80 128,501
05/02/2025 $91.36 $91.80 $91.22 $91.80 98,091
04/02/2025 $90.95 $91.72 $90.56 $91.02 148,666
03/02/2025 $89.84 $91.25 $89.78 $91.02 372,795
31/01/2025 $92.44 $92.65 $92.32 $92.59 198,681
30/01/2025 $91.88 $92.22 $91.71 $91.94 135,829
29/01/2025 $91.90 $91.97 $91.50 $91.61 156,005
28/01/2025 $91.10 $91.56 $90.82 $91.41 350,287
27/01/2025 $90.76 $91.16 $89.92 $90.81 159,490
24/01/2025 $92.31 $92.48 $92.21 $92.46 87,336
23/01/2025 $91.61 $91.94 $91.47 $91.89 282,640
22/01/2025 $91.47 $91.83 $91.42 $91.83 100,730
21/01/2025 $90.70 $91.09 $90.61 $91.09 206,809
20/01/2025 $90.50 $91.29 $90.20 $90.99 84,083
17/01/2025 $89.69 $90.51 $89.69 $90.39 137,962
16/01/2025 $90.04 $90.15 $89.41 $89.15 110,149
15/01/2025 $88.17 $89.58 $88.13 $89.15 117,210
14/01/2025 $88.24 $88.54 $87.81 $87.32 268,675
13/01/2025 $87.42 $87.52 $86.92 $87.32 212,519
10/01/2025 $88.92 $89.15 $87.67 $87.67 97,818
09/01/2025 $88.81 $89.24 $88.70 $89.03 61,431
08/01/2025 $89.36 $89.55 $88.72 $89.08 1,271,577
07/01/2025 $90.12 $90.45 $89.47 $89.70 172,151
06/01/2025 $89.60 $90.61 $89.52 $90.57 733,193
03/01/2025 $88.80 $89.21 $88.65 $89.21 37,052
02/01/2025 $89.10 $89.39 $88.64 $88.93 169,214
01/01/2025 $88.95 $89.33 $88.88 $89.31 49,511
31/12/2024 $88.95 $89.33 $88.88 $89.31 49,511
30/12/2024 $89.58 $89.98 $88.49 $88.95 145,244
27/12/2024 $90.40 $90.71 $89.50 $89.77 200,826
26/12/2024 $89.87 $90.51 $89.85 $89.85 233
25/12/2024 $89.87 $90.21 $89.68 $89.85 43,903
24/12/2024 $89.87 $90.21 $89.68 $89.85 43,903
23/12/2024 $89.50 $89.70 $88.80 $89.19 290,374
20/12/2024 $88.22 $89.39 $87.46 $89.36 298,836
19/12/2024 $90.00 $90.01 $88.56 $88.96 335,627
18/12/2024 $91.29 $91.40 $91.05 $91.14 246,148
17/12/2024 $91.21 $91.32 $90.99 $91.24 140,818
16/12/2024 $90.67 $91.89 $90.56 $91.49 148,715
13/12/2024 $91.53 $91.82 $91.18 $91.41 706,336
12/12/2024 $92.01 $92.06 $91.67 $91.83 146,010
11/12/2024 $91.35 $91.96 $91.24 $91.96 64,119
10/12/2024 $91.70 $91.84 $91.48 $91.48 158,469
09/12/2024 $92.38 $92.47 $92.03 $92.13 188,145
06/12/2024 $91.98 $92.31 $91.75 $92.14 239,146
05/12/2024 $91.96 $92.21 $91.94 $92.11 178,205
04/12/2024 $91.66 $91.87 $91.55 $91.82 807,352
03/12/2024 $91.42 $91.60 $91.20 $91.38 386,012
02/12/2024 $91.25 $91.28 $90.85 $91.18 1,143,774
29/11/2024 $90.68 $91.06 $90.53 $91.00 47,693
28/11/2024 $90.56 $90.70 $90.50 $90.63 20,287
27/11/2024 $90.74 $90.99 $90.36 $90.44 200,994
26/11/2024 $90.08 $90.82 $90.07 $90.48 141,596
25/11/2024 $90.48 $90.84 $90.43 $90.43 240,939
22/11/2024 $89.84 $90.08 $89.34 $89.68 101,297
21/11/2024 $89.29 $89.84 $88.90 $89.68 108,981
20/11/2024 $89.70 $89.76 $88.70 $88.87 90,671
19/11/2024 $89.44 $89.54 $88.34 $89.29 101,170
18/11/2024 $88.99 $89.37 $88.66 $89.37 281,779

Market data

Select a section