Market data

Select a section

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

(SSAC)
Sector: n/a
6,320.50p
-29.00p -0.46
Last updated: 17:03:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 7,371.00p 7,424.00p 7,359.35p 7,419.00p 32,549
16/01/2025 7,369.00p 7,396.00p 7,320.00p 7,303.00p 13,324
15/01/2025 7,212.00p 7,303.00p 7,206.00p 7,303.00p 37,595
14/01/2025 7,229.00p 7,263.00p 7,199.35p 7,206.50p 87,149
13/01/2025 7,192.00p 7,203.00p 7,165.96p 7,177.00p 53,422
10/01/2025 7,239.00p 7,249.40p 7,170.09p 7,190.50p 17,728
09/01/2025 7,246.00p 7,269.70p 7,228.00p 7,250.00p 19,439
08/01/2025 7,168.00p 7,219.00p 7,168.00p 7,212.00p 85,851
07/01/2025 7,178.00p 7,211.00p 7,171.10p 7,187.00p 43,938
06/01/2025 7,204.00p 7,238.00p 7,182.24p 7,231.00p 35,441
03/01/2025 7,194.00p 7,194.00p 7,147.00p 7,183.50p 16,161
02/01/2025 7,124.00p 7,209.95p 7,106.00p 7,185.00p 25,008
01/01/2025 7,083.00p 7,123.00p 7,051.00p 7,120.00p 2,482
31/12/2024 7,083.00p 7,123.00p 7,051.00p 7,120.00p 2,482
30/12/2024 7,128.00p 7,152.00p 7,054.98p 7,100.00p 21,731
27/12/2024 7,181.00p 7,233.00p 7,116.00p 7,132.00p 15,596
26/12/2024 7,174.00p 7,185.00p 7,138.00p 7,161.00p 16,474
25/12/2024 7,174.00p 7,185.00p 7,138.00p 7,161.00p 16,474
24/12/2024 7,174.00p 7,185.00p 7,138.00p 7,161.00p 16,474
23/12/2024 7,128.00p 7,159.00p 7,092.00p 7,127.00p 17,859
20/12/2024 7,084.00p 7,109.35p 6,992.00p 7,107.00p 52,007
19/12/2024 7,051.00p 7,103.50p 7,023.38p 7,090.00p 57,047
18/12/2024 7,193.00p 7,220.00p 7,148.00p 7,185.00p 28,728
17/12/2024 7,176.00p 7,211.00p 7,159.34p 7,178.00p 18,400
16/12/2024 7,239.00p 7,311.00p 7,165.00p 7,210.00p 81,390
13/12/2024 7,257.00p 7,257.76p 7,227.81p 7,239.00p 34,683
12/12/2024 7,210.00p 7,240.10p 7,200.53p 7,231.00p 35,273
11/12/2024 7,178.00p 7,214.00p 7,155.00p 7,214.00p 33,430
10/12/2024 7,196.00p 7,204.00p 7,183.00p 7,183.50p 36,630
09/12/2024 7,242.00p 7,245.00p 7,191.40p 7,209.00p 50,379
06/12/2024 7,207.00p 7,243.25p 7,201.75p 7,226.50p 28,154
05/12/2024 7,235.00p 7,239.00p 7,214.00p 7,225.00p 194,856
04/12/2024 7,223.00p 7,254.22p 7,213.00p 7,225.00p 450,459
03/12/2024 7,221.00p 7,237.18p 7,207.00p 7,217.00p 59,317
02/12/2024 7,164.00p 7,221.00p 7,148.00p 7,219.00p 167,499
29/11/2024 7,127.00p 7,168.00p 7,127.00p 7,167.50p 25,473
28/11/2024 7,160.00p 7,165.00p 7,147.00p 7,147.50p 27,846
27/11/2024 7,193.00p 7,207.00p 7,128.00p 7,136.00p 42,193
26/11/2024 7,185.00p 7,243.00p 7,171.48p 7,210.00p 60,506
25/11/2024 7,201.00p 7,226.00p 7,192.00p 7,203.00p 25,485
22/11/2024 7,148.00p 7,197.00p 7,129.00p 7,117.00p 30,565
21/11/2024 7,051.00p 7,117.00p 7,037.00p 7,117.00p 58,048
20/11/2024 7,067.00p 7,076.21p 7,015.63p 7,030.00p 57,846
19/11/2024 7,062.00p 7,066.00p 6,998.00p 7,055.00p 30,943
18/11/2024 7,049.00p 7,067.00p 7,029.40p 7,067.00p 25,456
15/11/2024 7,051.00p 7,069.00p 7,031.70p 7,093.00p 27,918
14/11/2024 7,097.00p 7,130.87p 7,082.60p 7,093.00p 17,319
13/11/2024 7,070.00p 7,091.00p 7,059.75p 7,079.00p 32,955
12/11/2024 7,076.00p 7,086.00p 7,050.00p 7,079.00p 44,012
11/11/2024 7,100.00p 7,100.00p 7,060.40p 7,068.50p 26,796
08/11/2024 7,027.00p 7,028.00p 6,986.45p 7,024.00p 14,359
07/11/2024 6,986.00p 7,016.00p 6,982.00p 7,001.00p 11,822
06/11/2024 6,995.00p 7,009.70p 6,940.00p 6,964.00p 147,846
05/11/2024 6,798.00p 6,829.00p 6,780.00p 6,825.00p 132,213
04/11/2024 6,850.00p 6,850.00p 6,787.90p 6,801.00p 127,457
01/11/2024 6,812.00p 6,832.00p 6,801.22p 6,822.00p 42,932
31/10/2024 6,808.00p 6,828.67p 6,798.87p 6,825.00p 36,092
30/10/2024 6,878.00p 6,889.97p 6,860.00p 6,877.00p 29,177
29/10/2024 6,900.00p 6,902.00p 6,860.83p 6,877.00p 146,748
28/10/2024 6,905.00p 6,909.75p 6,874.92p 6,890.00p 33,533
25/10/2024 6,879.00p 6,936.00p 6,870.00p 6,893.50p 165,760
24/10/2024 6,889.00p 6,905.92p 6,647.00p 6,879.00p 51,506
23/10/2024 6,906.00p 6,918.35p 6,875.00p 6,879.00p 36,404
22/10/2024 6,906.00p 6,911.00p 6,878.37p 6,911.00p 77,508
21/10/2024 6,923.00p 6,932.35p 6,888.00p 6,898.00p 61,648
18/10/2024 6,898.00p 6,923.00p 6,893.00p 6,923.00p 61,397
17/10/2024 6,930.00p 6,952.04p 6,915.37p 6,927.00p 68,755
16/10/2024 6,900.00p 6,903.00p 6,874.00p 6,902.00p 47,293
15/10/2024 6,919.00p 6,930.00p 6,863.00p 6,869.00p 57,035
14/10/2024 6,883.00p 6,931.93p 6,877.70p 6,917.50p 61,109

Market data

Select a section