Market data

Select a section

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

(SSAC)
Sector: n/a
7,079.00p
10.50p 0.15
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 6,847.00p 6,881.13p 6,828.00p 6,881.00p 61,233
10/10/2024 6,839.00p 6,864.00p 6,826.05p 6,854.50p 28,940
09/10/2024 6,791.00p 6,841.50p 6,789.43p 6,799.00p 34,578
08/10/2024 6,770.00p 6,802.00p 6,752.81p 6,799.00p 36,642
07/10/2024 6,820.00p 6,835.70p 6,805.04p 6,825.50p 48,246
04/10/2024 6,761.00p 6,833.13p 6,752.12p 6,788.00p 76,482
03/10/2024 6,760.00p 6,785.00p 6,738.70p 6,765.50p 139,027
02/10/2024 6,714.00p 6,723.53p 6,689.00p 6,723.00p 33,699
01/10/2024 6,700.00p 6,735.00p 6,669.00p 6,692.50p 39,855
30/09/2024 6,701.00p 6,718.00p 6,666.00p 6,675.50p 111,718
27/09/2024 6,697.00p 6,758.00p 6,694.42p 6,713.00p 32,009
26/09/2024 6,730.00p 6,756.00p 6,684.79p 6,686.50p 21,734
25/09/2024 6,630.00p 6,669.00p 6,629.40p 6,666.50p 20,174
24/09/2024 6,649.00p 6,675.00p 6,621.59p 6,644.50p 23,521
23/09/2024 6,646.00p 6,663.83p 6,629.00p 6,630.00p 38,954
20/09/2024 6,630.00p 6,657.00p 6,625.79p 6,626.50p 25,383
19/09/2024 6,654.00p 6,686.31p 6,640.03p 6,597.00p 18,966
18/09/2024 6,629.00p 6,642.63p 6,584.76p 6,597.00p 34,344
17/09/2024 6,616.00p 6,655.00p 6,607.20p 6,650.00p 12,495
16/09/2024 6,614.00p 6,625.00p 6,584.37p 6,588.50p 11,737
13/09/2024 6,600.00p 6,628.87p 6,594.00p 6,581.50p 11,952
12/09/2024 6,600.00p 6,610.19p 6,569.00p 6,479.00p 28,313
11/09/2024 6,497.00p 6,508.00p 6,456.38p 6,497.00p 272,050
10/09/2024 6,488.00p 6,517.96p 6,467.00p 6,497.00p 407,633
09/09/2024 6,460.00p 6,501.98p 6,438.00p 6,485.50p 170,198
06/09/2024 6,509.00p 6,514.28p 6,414.00p 6,414.00p 178,495
05/09/2024 6,520.00p 6,542.70p 6,491.50p 6,491.50p 230,792
04/09/2024 6,511.00p 6,681.00p 6,484.00p 6,612.00p 178,722
03/09/2024 6,681.00p 6,709.00p 6,596.05p 6,612.00p 393,814
02/09/2024 6,663.00p 6,674.00p 6,642.00p 6,672.00p 166,724
30/08/2024 6,634.00p 6,666.00p 6,624.98p 6,635.00p 519,465
29/08/2024 6,588.00p 6,677.00p 6,573.00p 6,651.50p 173,556
28/08/2024 6,612.00p 6,625.00p 6,589.00p 6,591.50p 178,381
27/08/2024 6,625.00p 6,629.00p 6,586.91p 6,599.50p 183,423
26/08/2024 6,660.00p 6,668.00p 6,636.00p 6,636.00p 193,780
23/08/2024 6,660.00p 6,668.00p 6,636.00p 6,636.00p 193,780
22/08/2024 6,660.00p 6,668.00p 6,636.00p 6,636.00p 193,780
21/08/2024 6,665.00p 6,674.23p 6,644.55p 6,658.50p 25,987
20/08/2024 6,719.00p 6,730.00p 6,651.04p 6,653.00p 38,926
19/08/2024 6,651.00p 6,675.00p 6,616.00p 6,672.50p 42,230
16/08/2024 6,678.00p 6,694.00p 6,626.00p 6,654.50p 118,876
15/08/2024 6,589.00p 6,658.60p 6,574.00p 6,652.50p 21,083
14/08/2024 6,559.00p 6,570.00p 6,543.45p 6,568.50p 54,290
13/08/2024 6,505.00p 6,533.00p 6,483.01p 6,532.50p 77,587
12/08/2024 6,496.00p 6,512.00p 6,470.00p 6,480.50p 25,987
09/08/2024 6,467.00p 6,494.55p 6,451.00p 6,463.50p 16,403
08/08/2024 6,381.00p 6,459.01p 6,345.60p 6,457.00p 32,028
07/08/2024 6,422.00p 6,489.00p 6,413.63p 6,466.00p 124,289
06/08/2024 6,373.00p 6,403.00p 6,314.61p 6,369.00p 32,062
05/08/2024 6,297.00p 6,325.00p 6,081.73p 6,306.00p 146,469
02/08/2024 6,542.00p 6,568.66p 6,397.32p 6,409.50p 42,699
01/08/2024 6,717.00p 6,735.00p 6,616.00p 6,619.00p 198,136
31/07/2024 6,634.00p 6,670.99p 6,628.00p 6,670.50p 21,082
30/07/2024 6,577.00p 6,610.00p 6,558.00p 6,569.50p 133,995
29/07/2024 6,606.00p 6,621.00p 6,558.00p 6,558.00p 47,217
26/07/2024 6,533.00p 6,570.00p 6,528.32p 6,532.50p 141,000
25/07/2024 6,521.00p 6,543.00p 6,475.00p 6,532.50p 130,991
24/07/2024 6,613.00p 6,627.00p 6,548.00p 6,549.50p 46,380
23/07/2024 6,640.00p 6,699.00p 6,627.55p 6,665.00p 16,196
22/07/2024 6,603.00p 6,650.90p 6,559.90p 6,626.50p 69,490
19/07/2024 6,626.00p 6,637.00p 6,595.00p 6,595.00p 26,362
18/07/2024 6,661.00p 6,689.00p 6,620.00p 6,620.00p 117,819
17/07/2024 6,704.00p 6,714.00p 6,648.99p 6,660.50p 59,879
16/07/2024 6,715.00p 6,743.00p 6,694.37p 6,734.00p 117,477
15/07/2024 6,717.00p 6,743.00p 6,703.00p 6,725.50p 99,346
12/07/2024 6,705.00p 6,735.00p 6,683.00p 6,722.00p 38,460
11/07/2024 6,751.00p 6,762.00p 6,703.00p 6,703.00p 77,472
10/07/2024 6,726.00p 6,736.00p 6,717.00p 6,719.50p 17,810
09/07/2024 6,721.00p 6,728.00p 6,708.57p 6,716.00p 38,832
08/07/2024 6,698.00p 6,722.00p 6,686.00p 6,700.00p 27,568
05/07/2024 6,715.00p 6,721.00p 6,676.99p 6,686.50p 72,600
04/07/2024 6,711.00p 6,722.51p 6,699.00p 6,703.00p 18,441
03/07/2024 6,693.00p 6,698.51p 6,673.77p 6,684.00p 10,509
02/07/2024 6,661.00p 6,707.10p 6,632.00p 6,661.50p 27,301
01/07/2024 6,673.00p 6,684.00p 6,640.00p 6,666.00p 24,668
28/06/2024 6,713.00p 6,718.39p 6,682.00p 6,697.00p 30,131
27/06/2024 6,666.00p 6,678.00p 6,657.50p 6,657.50p 40,199
26/06/2024 6,669.00p 6,682.00p 6,641.00p 6,658.50p 41,202
25/06/2024 6,643.00p 6,649.00p 6,630.00p 6,646.00p 30,415
24/06/2024 6,652.00p 6,679.58p 6,644.00p 6,659.00p 12,288
21/06/2024 6,669.00p 6,677.00p 6,644.00p 6,663.00p 18,855
20/06/2024 6,668.00p 6,686.00p 6,659.00p 6,670.50p 19,924
19/06/2024 6,648.00p 6,653.00p 6,638.75p 6,645.50p 27,186
18/06/2024 6,638.00p 6,644.00p 6,616.42p 6,640.50p 12,004
17/06/2024 6,605.00p 6,612.00p 6,584.61p 6,598.00p 12,647,710
14/06/2024 6,584.00p 6,592.27p 6,545.49p 6,585.50p 16,914
13/06/2024 6,573.00p 6,595.00p 6,551.00p 6,560.50p 16,970
12/06/2024 6,542.00p 6,578.00p 6,538.00p 6,578.00p 22,637
11/06/2024 6,560.00p 6,604.50p 6,502.37p 6,524.50p 28,176
10/06/2024 6,534.00p 6,547.00p 6,522.00p 6,545.00p 27,415
07/06/2024 6,545.00p 6,570.00p 6,523.51p 6,557.00p 15,929
06/06/2024 6,537.00p 6,552.00p 6,527.00p 6,540.50p 28,911
05/06/2024 6,477.00p 6,516.00p 6,470.00p 6,516.00p 18,446
04/06/2024 6,447.00p 6,460.00p 6,427.00p 6,434.50p 12,803
03/06/2024 6,513.00p 6,545.00p 6,452.00p 6,456.00p 17,492
31/05/2024 6,445.00p 6,462.42p 6,406.00p 6,415.00p 21,325
30/05/2024 6,449.00p 6,460.00p 6,441.00p 6,446.00p 13,466
29/05/2024 6,483.00p 6,488.00p 6,455.00p 6,467.00p 21,612
28/05/2024 6,528.00p 6,546.00p 6,492.49p 6,502.50p 18,326
27/05/2024 6,500.00p 6,518.50p 6,491.46p 6,518.50p 19,276
24/05/2024 6,500.00p 6,518.50p 6,491.46p 6,518.50p 19,276
23/05/2024 6,563.00p 6,576.00p 6,521.96p 6,539.00p 10,541
22/05/2024 6,539.00p 6,552.55p 6,500.00p 6,543.00p 74,738
21/05/2024 6,558.00p 6,558.00p 6,543.06p 6,557.00p 14,033
20/05/2024 6,576.00p 6,581.00p 6,562.05p 6,579.50p 23,050
17/05/2024 6,572.00p 6,575.00p 6,553.00p 6,553.00p 13,557
16/05/2024 6,585.00p 6,594.00p 6,577.00p 6,586.50p 12,878
15/05/2024 6,553.00p 6,566.73p 6,532.00p 6,563.50p 45,875
14/05/2024 6,532.00p 6,550.27p 6,523.82p 6,532.00p 180,910
13/05/2024 6,554.00p 6,554.00p 6,529.00p 6,529.00p 382,009

Market data

Select a section