iShares V PLC - iShares MSCI ACWI UCITS ETF USD (Acc) - ISAC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	111.22	111.66	111.66	111.81	111.16	267,216
January 14, 2026	111.28	110.79	110.79	111.64	110.5	340,482
January 13, 2026	111.39	111.31	111.31	111.75	110.98	141,577
January 12, 2026	110.8	111.41	111.41	111.49	110.57	155,103
January 09, 2026	110.35	110.91	110.91	111.06	110.26	103,819
January 08, 2026	110	110.22	110.22	110.44	110	154,654
January 07, 2026	110.71	110.76	110.76	110.82	110.52	236,981
January 06, 2026	110.52	110.52	110.52	110.78	110.21	470,043
January 05, 2026	109.63	110.34	110.34	110.34	109.44	281,378
January 02, 2026	109.32	109.22	109.22	109.99	108.95	135,612
December 31, 2025	109.17	109.28	109.28	109.28	108.97	65,917
December 30, 2025	109.27	109.53	109.53	109.62	109.23	172,192
December 29, 2025	109.53	109.17	109.17	109.62	109.12	580,918
December 24, 2025	109.3	109.37	109.37	109.41	109.23	76,185
December 23, 2025	108.88	109.08	109.08	109.14	108.71	130,484
December 22, 2025	108.43	108.74	108.74	108.83	108.31	180,611
December 19, 2025	107.71	108.17	108.17	108.21	107.35	183,383
December 18, 2025	106.51	107.77	107.77	107.85	106.51	188,277
December 17, 2025	107.31	106.84	106.84	107.77	106.7	627,547
December 16, 2025	107.26	107.25	107.25	107.91	107.13	287,144
December 15, 2025	108.13	107.98	107.98	108.56	107.68	358,596
December 12, 2025	108.91	107.6	107.6	109.09	107.53	282,207
December 11, 2025	107.79	108.41	108.41	108.62	107.6	73,649
December 10, 2025	107.85	107.93	107.93	107.96	107.6	141,464
December 09, 2025	107.96	108.04	108.04	108.07	107.69	90,244
December 08, 2025	108.36	107.81	107.81	108.42	107.7	198,205
December 05, 2025	108.32	108.14	108.14	108.63	108.05	45,797
December 04, 2025	107.94	107.86	107.86	108.16	107.78	91,661
December 03, 2025	107.59	107.66	107.66	107.77	107.13	169,195
December 02, 2025	107.09	107.2	107.2	107.65	107.02	176,709
December 01, 2025	106.97	107.32	107.32	107.52	106.87	198,703
November 28, 2025	107.59	107.49	107.49	107.59	106.87	113,136
November 27, 2025	107.1	107.08	107.08	107.18	106.96	86,268
November 26, 2025	106.67	107.21	107.21	107.24	106.36	180,705
November 25, 2025	105.21	105.64	105.64	105.65	104.78	230,704
November 24, 2025	104.45	105.1	105.1	105.21	104.03	530,326
November 21, 2025	103.04	103.56	103.56	103.69	102.55	159,561
November 20, 2025	105.71	105.1	105.1	106.27	105.1	265,697
November 19, 2025	104.44	104.44	104.44	105.3	104.26	140,692
November 18, 2025	104.63	104.55	104.55	105.06	103.8	140,057
November 17, 2025	106.73	106.16	106.16	106.99	105.78	177,420
November 14, 2025	106.34	106.78	106.78	106.87	105.29	188,877
November 13, 2025	108.37	107.26	107.26	108.5	107.08	312,316
November 12, 2025	108.25	108.1	108.1	108.41	107.96	173,963
November 11, 2025	107.38	107.59	107.59	107.72	107.33	371,196
November 10, 2025	106.86	106.81	106.81	107.27	106.74	409,180
November 07, 2025	106.19	104.93	104.93	106.22	104.8	121,177
November 06, 2025	106.75	105.91	105.91	107.22	105.89	219,064
November 05, 2025	106.05	106.89	106.89	106.9	105.95	115,318
November 04, 2025	106.81	106.86	106.86	107.05	106.16	164,118
November 03, 2025	107.64	107.61	107.61	108	107.23	535,195
October 31, 2025	107.95	107.46	107.46	108.04	107.24	80,020
October 30, 2025	108.33	107.82	107.82	108.42	107.44	198,353
October 29, 2025	108.76	108.65	108.65	108.76	108.46	595,039
October 28, 2025	108.06	108.39	108.39	108.39	107.98	201,868
October 27, 2025	107.89	108.05	108.05	108.05	107.77	144,504
October 24, 2025	106.73	107.2	107.2	107.28	106.45	168,180
October 23, 2025	105.97	106.18	106.18	106.23	105.6	141,008
October 22, 2025	106.41	105.78	105.78	106.42	105.73	260,195
October 21, 2025	106.36	106.33	106.33	106.46	106.05	120,243

iShares V PLC - iShares MSCI ACWI UCITS ETF USD (Acc) (ISAC.L) LSE