Market data

Select a section

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

(ISAC)
Sector: n/a
$93.19
$0.08 0.09
Last updated: 16:48:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section