Market data

Select a section

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

(ISAC)
Sector: n/a
$104.34
$-1.54 -1.45
Last updated: 16:59:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $105.94 $106.22 $104.34 $104.34 148,557
09/10/2025 $106.49 $106.64 $105.88 $105.88 162,120
08/10/2025 $105.85 $106.45 $105.82 $106.41 101,400
07/10/2025 $106.37 $106.62 $105.98 $105.99 58,732
06/10/2025 $106.38 $106.53 $106.14 $106.48 313,163
03/10/2025 $106.26 $106.50 $106.11 $106.43 151,256
02/10/2025 $105.94 $106.21 $105.55 $105.62 106,932
01/10/2025 $104.54 $105.54 $104.54 $105.44 90,977
30/09/2025 $104.76 $104.86 $104.57 $104.71 209,685
29/09/2025 $104.87 $105.05 $104.75 $104.78 144,866
26/09/2025 $103.95 $104.43 $103.71 $104.18 196,099
25/09/2025 $104.51 $104.56 $103.50 $103.91 230,311
24/09/2025 $105.01 $105.11 $104.65 $104.63 221,871
23/09/2025 $105.26 $105.44 $105.15 $105.23 198,649
22/09/2025 $104.71 $104.99 $104.44 $104.91 151,952
19/09/2025 $104.40 $104.74 $104.24 $104.44 261,010
18/09/2025 $104.46 $104.99 $104.21 $104.74 535,895
17/09/2025 $104.32 $104.47 $104.14 $104.24 269,312
16/09/2025 $104.52 $104.67 $104.02 $104.03 1,830,572
15/09/2025 $103.96 $104.37 $103.88 $104.31 147,045
12/09/2025 $103.87 $103.93 $103.58 $103.78 67,792
11/09/2025 $103.18 $103.89 $103.00 $103.88 198,839
10/09/2025 $103.01 $103.39 $102.83 $103.07 63,652
09/09/2025 $102.62 $102.80 $102.26 $102.43 92,020
08/09/2025 $102.30 $110.00 $102.23 $102.52 168,233
05/09/2025 $102.27 $102.69 $101.50 $101.89 99,011
04/09/2025 $101.28 $101.60 $101.24 $101.57 164,379
03/09/2025 $100.88 $101.34 $100.66 $101.12 206,028
02/09/2025 $101.64 $101.67 $100.16 $100.32 192,316
01/09/2025 $101.62 $101.86 $101.58 $101.72 41,816
29/08/2025 $101.98 $102.04 $101.35 $101.41 250,770
28/08/2025 $101.95 $102.07 $101.74 $101.93 170,966
27/08/2025 $101.63 $101.69 $101.35 $101.67 703,460
26/08/2025 $101.31 $109.36 $101.01 $101.36 218,480
25/08/2025 $100.37 $102.27 $100.37 $102.27 5,286
22/08/2025 $100.37 $102.29 $100.37 $102.27 35,557
21/08/2025 $100.89 $100.89 $100.40 $100.74 138,024
20/08/2025 $100.84 $101.07 $100.27 $100.76 284,762
19/08/2025 $101.41 $101.66 $101.20 $101.36 98,276
18/08/2025 $100.80 $101.94 $100.80 $101.41 115,650
15/08/2025 $101.89 $101.92 $101.38 $101.55 35,683
14/08/2025 $101.46 $101.88 $101.12 $101.27 90,033
13/08/2025 $101.30 $101.78 $101.26 $101.51 207,447
12/08/2025 $100.24 $100.93 $100.02 $100.92 300,879
11/08/2025 $100.57 $100.61 $100.14 $100.24 293,135
08/08/2025 $99.93 $100.36 $99.89 $100.17 53,746
07/08/2025 $99.87 $100.49 $99.67 $99.72 95,764
06/08/2025 $99.21 $99.69 $98.93 $99.43 108,503
05/08/2025 $99.40 $99.41 $98.66 $98.74 77,502
04/08/2025 $98.09 $98.92 $98.00 $98.81 99,639
01/08/2025 $98.57 $98.62 $97.30 $97.55 183,534
31/07/2025 $100.14 $100.28 $100.06 $99.49 8,893
30/07/2025 $99.90 $100.01 $99.56 $99.57 241,851
29/07/2025 $99.99 $100.33 $99.68 $99.74 97,010
28/07/2025 $100.74 $100.76 $99.91 $100.02 78,289
25/07/2025 $100.17 $100.21 $99.94 $100.16 97,148
24/07/2025 $100.35 $100.45 $100.19 $100.38 64,285
23/07/2025 $99.73 $99.92 $99.65 $99.77 182,716
22/07/2025 $98.90 $99.07 $98.65 $99.01 98,344
21/07/2025 $99.00 $99.49 $98.95 $99.49 173,248
18/07/2025 $99.09 $99.14 $98.80 $98.92 151,329
17/07/2025 $98.43 $98.77 $97.67 $98.68 160,556
16/07/2025 $97.83 $98.22 $97.67 $97.67 131,965
15/07/2025 $98.73 $98.93 $98.14 $98.20 92,846
14/07/2025 $97.79 $98.33 $97.73 $98.31 86,721
11/07/2025 $98.50 $98.53 $98.03 $98.29 103,903
10/07/2025 $98.42 $98.73 $98.35 $98.67 87,536
09/07/2025 $98.02 $98.56 $97.92 $98.26 162,726
08/07/2025 $98.17 $98.27 $97.85 $97.96 248,206
07/07/2025 $98.13 $98.39 $98.06 $98.11 224,283
04/07/2025 $98.43 $98.43 $98.04 $98.24 152,450
03/07/2025 $98.36 $98.80 $98.14 $98.80 128,155
02/07/2025 $98.12 $98.50 $97.56 $97.99 139,051
01/07/2025 $97.82 $97.87 $97.47 $97.71 82,104
30/06/2025 $97.80 $98.41 $97.42 $97.61 94,218
27/06/2025 $97.27 $97.71 $97.18 $97.59 103,307
26/06/2025 $96.46 $96.81 $96.43 $96.75 108,355
25/06/2025 $96.25 $96.32 $95.96 $96.02 332,105
24/06/2025 $96.08 $96.17 $95.70 $96.06 172,525
23/06/2025 $93.97 $94.77 $93.79 $94.48 154,019
20/06/2025 $94.36 $94.93 $94.12 $94.40 71,978
19/06/2025 $94.22 $94.41 $93.65 $93.68 1,200,810
18/06/2025 $94.90 $95.10 $94.58 $94.95 410,204
17/06/2025 $95.05 $95.26 $94.84 $94.99 295,833
16/06/2025 $95.11 $95.92 $95.10 $95.71 717,710
13/06/2025 $94.53 $95.32 $94.42 $95.13 331,718
12/06/2025 $95.27 $95.82 $94.89 $95.64 198,334
11/06/2025 $95.36 $96.06 $95.29 $95.74 259,690
10/06/2025 $95.04 $95.41 $94.87 $95.17 161,405
09/06/2025 $95.04 $95.24 $94.90 $95.14 67,888
06/06/2025 $94.62 $95.16 $94.50 $94.85 73,318
05/06/2025 $94.52 $95.09 $94.39 $94.96 74,582
04/06/2025 $94.41 $94.77 $94.36 $94.63 88,086
03/06/2025 $93.76 $94.17 $93.44 $94.15 134,084
02/06/2025 $93.02 $93.61 $92.94 $93.46 113,028
30/05/2025 $93.36 $93.59 $92.98 $93.23 97,607
29/05/2025 $94.34 $94.55 $93.31 $93.49 99,325
28/05/2025 $93.56 $93.78 $93.31 $93.31 47,106
27/05/2025 $93.23 $93.60 $93.10 $93.53 93,539
26/05/2025 $92.67 $93.38 $92.20 $92.20 4,550
23/05/2025 $92.67 $93.03 $91.23 $92.20 61,877
22/05/2025 $93.14 $93.14 $92.17 $92.63 151,144
21/05/2025 $93.56 $93.96 $93.27 $93.68 89,209
20/05/2025 $93.67 $93.89 $93.63 $93.76 190,315
19/05/2025 $92.83 $93.62 $92.68 $93.62 244,891
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

Market data

Select a section