Market data

Select a section

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

(SSAC)
Sector: n/a
7,353.50p
-5.50p -0.07
Last updated: 17:08:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 7,377.00p 7,379.00p 7,348.00p 7,353.50p 21,279
17/07/2025 7,354.00p 7,359.00p 7,326.83p 7,359.00p 44,405
16/07/2025 7,294.00p 7,334.00p 7,256.00p 7,256.00p 17,439
15/07/2025 7,348.00p 7,359.00p 7,329.00p 7,339.00p 46,114
14/07/2025 7,268.00p 7,311.00p 7,253.00p 7,311.00p 23,445
11/07/2025 7,276.00p 7,288.70p 7,237.89p 7,278.00p 69,085
10/07/2025 7,235.00p 7,275.00p 7,229.00p 7,274.00p 19,732
09/07/2025 7,205.00p 7,254.00p 7,198.00p 7,231.00p 8,823
08/07/2025 7,202.00p 7,239.00p 7,192.00p 7,216.00p 21,387
07/07/2025 7,210.00p 7,251.00p 7,193.00p 7,196.00p 15,517
04/07/2025 7,197.00p 7,203.41p 7,179.80p 7,201.00p 18,746
03/07/2025 7,203.00p 7,255.50p 7,186.20p 7,233.00p 11,245
02/07/2025 7,148.00p 7,208.20p 7,135.00p 7,192.00p 69,454
01/07/2025 7,120.00p 7,132.00p 7,092.00p 7,124.00p 23,673
30/06/2025 7,124.00p 7,163.00p 7,114.00p 7,120.50p 30,657
27/06/2025 7,072.00p 7,112.00p 7,072.00p 7,112.00p 28,527
26/06/2025 7,028.00p 7,051.00p 7,022.00p 7,042.00p 26,705
25/06/2025 7,065.00p 7,079.00p 7,049.00p 7,053.00p 17,401
24/06/2025 7,070.00p 7,079.00p 7,029.00p 7,052.00p 46,881
23/06/2025 6,990.00p 7,064.00p 6,982.00p 6,997.00p 45,173
20/06/2025 7,010.00p 7,029.00p 6,990.00p 7,003.00p 6,372
19/06/2025 7,014.00p 7,039.00p 6,973.00p 6,973.00p 33,283
18/06/2025 7,047.00p 7,068.00p 7,032.50p 7,048.00p 65,907
17/06/2025 7,013.00p 7,045.00p 6,995.00p 7,033.00p 267,173
16/06/2025 7,000.00p 7,048.00p 6,993.00p 7,044.00p 59,051
13/06/2025 6,982.00p 7,015.00p 6,964.00p 6,996.00p 77,645
12/06/2025 7,071.00p 7,071.00p 6,996.49p 7,039.00p 26,069
11/06/2025 7,084.00p 7,089.00p 7,065.00p 7,070.50p 11,921
10/06/2025 7,061.00p 7,079.00p 7,039.00p 7,047.00p 22,540
09/06/2025 7,009.00p 7,030.70p 6,998.00p 7,013.00p 36,682
06/06/2025 6,984.00p 7,039.00p 6,973.00p 7,013.50p 8,832
05/06/2025 6,982.00p 6,993.29p 6,940.00p 6,986.50p 20,319
04/06/2025 6,984.00p 7,014.00p 6,958.00p 6,981.00p 34,747
03/06/2025 6,932.00p 6,964.50p 6,913.00p 6,964.50p 17,379
02/06/2025 6,879.00p 6,917.00p 6,867.23p 6,897.50p 15,595
30/05/2025 6,929.00p 6,958.00p 6,899.81p 6,920.00p 18,749
29/05/2025 7,011.00p 7,023.00p 6,919.00p 6,929.00p 27,680
28/05/2025 6,936.00p 6,969.00p 6,920.35p 6,934.00p 20,709
27/05/2025 6,884.00p 6,924.00p 6,869.00p 6,923.00p 17,976
26/05/2025 6,894.00p 6,904.00p 6,733.00p 6,826.00p 28,185
23/05/2025 6,894.00p 6,904.00p 6,733.00p 6,826.00p 28,185
22/05/2025 6,923.00p 6,942.00p 6,873.00p 6,893.50p 21,479
21/05/2025 6,957.00p 6,983.00p 6,943.30p 6,981.00p 18,017
20/05/2025 7,001.00p 7,035.00p 6,992.58p 7,017.00p 31,618
19/05/2025 6,970.00p 7,003.00p 6,923.79p 7,001.00p 18,755
16/05/2025 6,995.00p 7,036.00p 6,991.40p 7,028.00p 68,508
15/05/2025 6,961.00p 6,996.00p 6,946.90p 6,995.00p 42,551
14/05/2025 6,983.00p 6,983.00p 6,944.00p 6,975.00p 17,902
13/05/2025 6,953.00p 7,001.00p 6,939.38p 6,984.00p 12,179
12/05/2025 6,924.00p 7,003.00p 6,854.00p 6,939.00p 25,226
09/05/2025 6,798.00p 6,800.00p 6,751.00p 6,762.50p 22,068
08/05/2025 6,769.00p 6,805.66p 6,720.00p 6,770.50p 46,978
07/05/2025 6,714.00p 6,732.00p 6,677.07p 6,687.00p 27,471
06/05/2025 6,751.00p 6,778.00p 6,665.00p 6,718.00p 35,508
05/05/2025 6,711.00p 6,770.40p 6,701.00p 6,763.00p 23,725
02/05/2025 6,711.00p 6,770.40p 6,701.00p 6,763.00p 23,725
01/05/2025 6,655.00p 6,741.00p 6,655.00p 6,714.00p 99,329
30/04/2025 6,582.00p 6,637.00p 6,100.60p 6,571.00p 79,660
29/04/2025 6,549.00p 6,639.00p 6,528.00p 6,567.50p 49,540
28/04/2025 6,581.00p 6,586.00p 6,520.43p 6,524.00p 31,268
25/04/2025 6,577.00p 6,601.00p 6,520.00p 6,539.00p 65,893
24/04/2025 6,443.00p 6,516.30p 6,397.00p 6,515.00p 37,965
23/04/2025 6,429.00p 6,551.00p 6,424.00p 6,478.50p 50,354
22/04/2025 6,298.00p 6,312.00p 6,235.00p 6,306.50p 166,681
21/04/2025 6,383.00p 6,402.59p 6,316.00p 6,352.00p 248,333
18/04/2025 6,383.00p 6,402.59p 6,316.00p 6,352.00p 248,333
17/04/2025 6,383.00p 6,402.59p 6,316.00p 6,352.00p 248,333
16/04/2025 6,349.00p 6,419.00p 6,329.00p 6,419.00p 57,858
15/04/2025 6,456.00p 6,485.70p 6,415.00p 6,451.50p 36,626
14/04/2025 6,461.00p 6,501.57p 6,442.00p 6,442.00p 34,248
11/04/2025 6,396.00p 6,406.00p 6,265.50p 6,320.50p 18,709
10/04/2025 6,603.00p 6,609.00p 6,349.50p 6,349.50p 55,135
09/04/2025 6,102.00p 6,200.00p 6,001.00p 6,115.00p 42,571
08/04/2025 6,264.00p 6,425.00p 6,264.00p 6,318.50p 120,021
07/04/2025 5,886.00p 6,483.50p 5,874.00p 6,141.00p 179,990
04/04/2025 6,492.00p 6,500.00p 6,235.70p 6,300.00p 189,192
03/04/2025 6,588.00p 6,607.00p 6,500.00p 6,531.00p 58,119
02/04/2025 6,814.00p 6,827.00p 6,739.09p 6,817.00p 148,074
01/04/2025 6,796.00p 6,823.17p 6,752.30p 6,818.00p 29,466
31/03/2025 6,712.00p 6,740.35p 6,675.00p 6,732.00p 35,763
28/03/2025 6,860.00p 6,883.00p 6,780.00p 6,783.00p 42,713
27/03/2025 6,914.00p 6,950.00p 6,881.35p 6,907.00p 57,981
26/03/2025 7,000.00p 7,010.00p 6,958.80p 6,960.50p 47,671
25/03/2025 6,976.00p 6,993.00p 6,964.00p 6,975.00p 29,800
24/03/2025 6,938.00p 6,981.00p 6,902.00p 6,978.00p 29,777
21/03/2025 6,881.00p 6,886.00p 6,827.00p 6,879.50p 33,535
20/03/2025 6,924.00p 6,927.00p 6,817.00p 6,882.00p 37,015
19/03/2025 6,842.00p 6,898.80p 6,840.30p 6,884.00p 72,278
18/03/2025 6,882.00p 6,900.00p 6,820.00p 6,842.00p 37,688
17/03/2025 6,827.00p 6,877.35p 6,819.00p 6,862.00p 102,747
14/03/2025 6,759.00p 6,854.00p 6,749.45p 6,839.00p 246,275
13/03/2025 6,747.00p 6,790.00p 6,726.40p 6,737.00p 89,317
12/03/2025 6,784.00p 6,824.00p 6,740.00p 6,784.00p 29,834
11/03/2025 6,832.00p 6,834.12p 6,729.69p 6,740.00p 42,520
10/03/2025 6,948.00p 6,958.00p 6,837.00p 6,851.00p 51,509
07/03/2025 6,970.00p 6,976.50p 6,895.00p 6,899.00p 29,478
06/03/2025 7,036.00p 7,042.00p 6,972.00p 7,018.00p 25,672
05/03/2025 7,043.00p 7,066.00p 6,974.00p 6,974.00p 51,138
04/03/2025 7,114.00p 7,117.00p 6,975.00p 6,982.50p 50,318
03/03/2025 7,261.00p 7,266.00p 7,191.30p 7,199.50p 80,716
28/02/2025 7,166.00p 7,197.30p 7,140.00p 7,177.50p 53,025
27/02/2025 7,258.00p 7,278.00p 7,207.80p 7,250.00p 20,289
26/02/2025 7,269.00p 7,292.00p 7,254.78p 7,277.50p 48,844
25/02/2025 7,263.00p 7,288.00p 7,188.00p 7,202.00p 36,714
24/02/2025 7,327.00p 7,337.35p 7,262.30p 7,294.00p 34,131
21/02/2025 7,385.00p 7,406.00p 7,360.00p 7,365.00p 50,525
20/02/2025 7,421.00p 7,427.00p 7,366.00p 7,370.00p 36,045
19/02/2025 7,436.00p 7,441.00p 7,406.00p 7,426.00p 33,287
18/02/2025 7,442.00p 7,453.00p 7,414.00p 7,417.00p 39,366
17/02/2025 7,423.00p 7,441.90p 7,416.00p 7,430.50p 52,200
14/02/2025 7,438.00p 7,444.00p 7,403.70p 7,406.00p 10,064
13/02/2025 7,389.00p 7,428.00p 7,384.00p 7,418.00p 45,032
12/02/2025 7,420.00p 7,443.00p 7,381.86p 7,396.50p 35,619
11/02/2025 7,438.00p 7,454.00p 7,415.60p 7,431.50p 66,169
10/02/2025 7,413.00p 7,452.00p 7,406.00p 7,442.00p 63,634
07/02/2025 7,433.00p 7,444.00p 7,399.00p 7,403.50p 78,124
06/02/2025 7,400.00p 7,454.00p 7,382.00p 7,332.00p 27,597
05/02/2025 7,308.00p 7,332.00p 7,284.00p 7,332.00p 36,847
04/02/2025 7,312.00p 7,345.80p 7,300.00p 7,322.50p 64,096
03/02/2025 7,317.00p 7,350.00p 7,281.00p 7,322.50p 46,449
31/01/2025 7,441.00p 7,462.00p 7,428.00p 7,441.00p 47,110
30/01/2025 7,382.00p 7,399.70p 7,358.57p 7,367.00p 66,055
29/01/2025 7,381.00p 7,404.00p 7,364.90p 7,365.00p 74,373
28/01/2025 7,324.00p 7,359.00p 7,306.00p 7,339.00p 47,914
27/01/2025 7,307.00p 7,329.00p 7,206.00p 7,275.00p 39,979
24/01/2025 7,452.00p 7,463.00p 7,398.62p 7,401.50p 53,368
23/01/2025 7,446.00p 7,477.00p 7,429.30p 7,445.00p 32,842
22/01/2025 7,429.00p 7,456.00p 7,414.30p 7,456.00p 23,542
21/01/2025 7,410.00p 7,419.00p 7,378.00p 7,393.00p 59,364
20/01/2025 7,405.00p 7,432.00p 7,390.00p 7,395.00p 38,693

Market data

Select a section