Market data

Select a section

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

(ISAC)
Sector: n/a
$90.50
$0.62 0.69
Last updated: 12:21:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $89.32 $89.55 $88.74 $90.10 159,484
14/11/2024 $90.02 $90.30 $89.96 $90.10 140,194
13/11/2024 $90.00 $90.41 $89.71 $90.16 174,551
12/11/2024 $90.60 $90.97 $90.18 $90.18 569,107
11/11/2024 $91.06 $91.21 $90.92 $90.99 103,092
08/11/2024 $91.08 $91.09 $90.52 $90.79 177,786
07/11/2024 $90.29 $91.07 $90.27 $90.95 285,506
06/11/2024 $89.89 $90.52 $89.31 $89.67 223,338
05/11/2024 $88.18 $88.99 $88.09 $88.94 55,381
04/11/2024 $88.16 $88.63 $87.99 $88.09 168,650
01/11/2024 $87.87 $88.60 $87.85 $88.42 459,186
31/10/2024 $88.48 $89.50 $87.62 $87.85 112,634
30/10/2024 $89.48 $89.56 $88.90 $89.33 118,638
29/10/2024 $89.50 $90.03 $89.09 $89.30 160,218
28/10/2024 $89.53 $89.60 $89.26 $89.46 168,424
25/10/2024 $89.14 $89.80 $89.11 $89.53 250,917
24/10/2024 $89.15 $89.42 $87.93 $88.99 349,773
23/10/2024 $89.56 $89.72 $88.99 $88.99 46,654
22/10/2024 $89.55 $89.79 $89.30 $89.56 100,610
21/10/2024 $90.15 $90.28 $89.41 $89.54 178,342
18/10/2024 $90.07 $90.35 $89.95 $90.27 61,025
17/10/2024 $89.91 $90.35 $89.86 $90.11 92,815
16/10/2024 $89.57 $90.23 $89.50 $89.73 37,915
15/10/2024 $90.32 $93.22 $89.80 $89.90 167,029
14/10/2024 $89.93 $90.42 $89.82 $90.33 66,421
11/10/2024 $89.38 $90.00 $89.24 $90.00 150,666
10/10/2024 $89.55 $89.70 $89.19 $89.44 51,426
09/10/2024 $88.85 $89.45 $88.75 $89.45 120,914
08/10/2024 $88.60 $89.09 $88.35 $88.92 163,058
07/10/2024 $89.47 $89.50 $89.00 $89.19 140,281
04/10/2024 $88.90 $89.46 $88.72 $88.91 45,964
03/10/2024 $89.00 $89.37 $88.49 $88.74 60,853
02/10/2024 $89.14 $89.30 $88.67 $89.24 103,692
01/10/2024 $89.67 $90.05 $88.57 $88.93 212,467
30/09/2024 $89.69 $89.90 $89.34 $89.37 266,985
27/09/2024 $89.69 $90.15 $89.51 $89.85 41,152
26/09/2024 $89.77 $90.09 $89.48 $89.57 94,787
25/09/2024 $88.81 $89.22 $88.76 $89.06 87,531
24/09/2024 $88.84 $89.03 $88.59 $89.02 514,595
23/09/2024 $88.37 $88.63 $88.03 $88.60 409,988
20/09/2024 $88.44 $88.63 $87.89 $87.98 131,028
19/09/2024 $88.15 $88.62 $87.97 $87.09 68,829
18/09/2024 $87.38 $87.54 $87.05 $87.09 100,022
17/09/2024 $87.29 $88.01 $87.22 $87.53 72,427
16/09/2024 $87.07 $87.30 $86.91 $87.05 366,326
13/09/2024 $86.71 $87.20 $86.62 $86.11 399,601
12/09/2024 $86.15 $86.27 $85.79 $84.43 226,727
11/09/2024 $85.02 $85.41 $83.98 $84.88 143,423
10/09/2024 $84.96 $85.18 $84.67 $84.88 158,497
09/09/2024 $84.67 $85.12 $84.59 $84.85 164,111
06/09/2024 $85.37 $86.04 $84.33 $84.42 50,233
05/09/2024 $85.67 $86.15 $85.38 $85.38 72,021
04/09/2024 $85.41 $86.26 $85.33 $85.96 103,702
03/09/2024 $87.66 $87.93 $86.38 $86.55 400,421
02/09/2024 $87.52 $87.75 $87.32 $87.14 47,694
30/08/2024 $87.34 $87.64 $87.04 $87.14 103,917
29/08/2024 $87.05 $87.77 $87.05 $87.54 246,975
28/08/2024 $87.51 $94.24 $87.02 $87.05 164,572
27/08/2024 $87.40 $94.60 $87.03 $87.26 1,713,250
26/08/2024 $87.19 $87.43 $86.84 $86.84 165,907
23/08/2024 $87.19 $87.43 $86.84 $86.84 165,907
22/08/2024 $87.19 $87.43 $86.84 $86.84 165,907
21/08/2024 $86.79 $87.22 $86.75 $87.01 129,100
20/08/2024 $87.00 $87.53 $86.58 $86.68 123,688
19/08/2024 $86.14 $86.43 $86.00 $85.82 129,814
16/08/2024 $86.02 $86.07 $85.46 $85.82 237,368
15/08/2024 $84.69 $85.63 $84.50 $85.59 144,227
14/08/2024 $84.27 $85.19 $84.00 $84.46 226,346
13/08/2024 $83.24 $83.78 $82.89 $83.73 109,629
12/08/2024 $82.89 $83.21 $82.60 $82.85 86,116
09/08/2024 $82.53 $82.92 $82.15 $82.60 45,464
08/08/2024 $81.13 $82.22 $80.57 $82.15 196,373
07/08/2024 $81.92 $82.50 $81.32 $82.28 277,038
06/08/2024 $81.60 $81.60 $80.25 $81.00 195,806
05/08/2024 $80.08 $80.84 $78.67 $80.62 255,164
02/08/2024 $83.25 $83.44 $81.92 $82.14 203,261
01/08/2024 $86.01 $86.01 $84.52 $84.52 131,366
31/07/2024 $85.19 $85.71 $85.04 $85.71 61,075
30/07/2024 $84.58 $84.84 $84.10 $84.25 414,209
29/07/2024 $85.00 $85.09 $84.25 $84.25 241,594
26/07/2024 $83.96 $84.56 $83.92 $84.21 109,686
25/07/2024 $84.05 $84.27 $83.40 $84.21 93,668
24/07/2024 $85.19 $85.55 $84.54 $84.65 115,142
23/07/2024 $85.81 $86.08 $85.58 $86.07 61,990
22/07/2024 $85.34 $85.92 $85.28 $85.53 192,351
19/07/2024 $85.65 $85.76 $85.13 $85.14 122,262
18/07/2024 $86.84 $86.85 $85.88 $85.88 55,712
17/07/2024 $87.09 $87.15 $86.55 $86.62 140,246
16/07/2024 $87.01 $94.24 $86.81 $87.13 106,857
15/07/2024 $87.09 $87.94 $87.06 $87.26 185,350
12/07/2024 $86.60 $87.32 $86.49 $87.23 77,441
11/07/2024 $86.86 $87.29 $86.57 $86.57 258,037
10/07/2024 $86.00 $86.37 $85.93 $86.32 100,012
09/07/2024 $86.09 $86.15 $85.82 $85.86 92,694
08/07/2024 $85.72 $86.14 $85.68 $85.90 156,464
05/07/2024 $85.69 $86.07 $85.39 $85.68 73,738
04/07/2024 $85.50 $85.71 $85.49 $85.61 133,557
03/07/2024 $84.88 $85.40 $84.87 $85.29 74,024
02/07/2024 $84.21 $84.46 $83.95 $84.43 206,931
01/07/2024 $84.59 $85.63 $84.08 $84.21 80,351
28/06/2024 $84.67 $84.93 $84.46 $84.65 90,024
27/06/2024 $84.21 $84.54 $84.17 $84.22 82,580
26/06/2024 $84.54 $84.65 $83.95 $84.09 603,267
25/06/2024 $84.24 $84.37 $84.06 $84.25 55,887
24/06/2024 $84.10 $84.66 $84.07 $84.51 168,927
21/06/2024 $84.34 $84.42 $83.90 $84.00 165,349
20/06/2024 $84.70 $84.99 $84.50 $84.60 66,441
19/06/2024 $84.60 $84.65 $84.48 $84.56 36,247
18/06/2024 $84.22 $84.69 $84.01 $84.31 66,697
17/06/2024 $83.67 $83.81 $83.47 $83.70 84,941
14/06/2024 $83.85 $83.88 $83.18 $83.47 77,949
13/06/2024 $84.18 $84.33 $83.59 $83.73 144,340
12/06/2024 $83.38 $84.75 $83.32 $84.37 77,658
11/06/2024 $83.44 $84.03 $82.72 $83.04 128,066
10/06/2024 $83.06 $83.36 $82.92 $83.31 101,775
07/06/2024 $83.77 $90.30 $82.94 $83.47 159,214
06/06/2024 $83.57 $83.70 $83.47 $83.62 312,462
05/06/2024 $82.73 $83.21 $82.68 $83.21 201,768
04/06/2024 $82.46 $82.57 $82.06 $82.24 80,607
03/06/2024 $82.89 $83.08 $82.41 $82.53 105,926
31/05/2024 $81.90 $82.32 $81.59 $81.61 65,677
30/05/2024 $81.73 $82.22 $81.70 $82.17 119,087
29/05/2024 $82.72 $82.87 $82.17 $82.17 53,099
28/05/2024 $83.33 $83.39 $82.97 $83.06 110,292
27/05/2024 $82.52 $83.21 $82.52 $83.07 10,428

Market data

Select a section