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
September 05, 2025	102.27	101.89	101.89	102.69	101.5	99,011
September 04, 2025	101.28	101.57	101.57	101.6	101.24	165,297
September 03, 2025	100.88	101.12	101.12	101.34	100.66	206,028
September 02, 2025	101.64	100.32	100.32	101.67	100.16	193,809
September 01, 2025	101.62	101.72	101.72	101.86	101.58	41,951
August 29, 2025	101.98	101.41	101.41	102.04	101.35	250,770
August 28, 2025	101.95	101.93	101.93	102.1	101.74	172,555
August 27, 2025	101.63	101.67	101.67	101.69	101.35	703,460
August 26, 2025	109.36	101.36	101.36	109.36	101.01	230,385
August 22, 2025	100.37	102.27	102.27	102.29	100.37	35,833
August 21, 2025	100.89	100.74	100.74	100.89	100.4	149,101
August 20, 2025	100.84	100.76	100.76	101.07	100.27	284,762
August 19, 2025	101.41	101.36	101.36	101.66	101.05	350,158
August 18, 2025	100.8	101.41	101.41	101.94	100.8	117,284
August 15, 2025	101.89	101.55	101.55	101.92	101.38	35,683
August 14, 2025	101.46	101.27	101.27	101.88	101.12	89,937
August 13, 2025	101.3	101.51	101.51	101.78	101.26	114,442
August 12, 2025	100.24	100.92	100.92	101.06	100.02	306,746
August 11, 2025	100.57	100.24	100.24	100.61	100.14	295,593
August 08, 2025	99.93	100.17	100.17	100.36	99.89	44,588
August 07, 2025	99.87	99.72	99.72	100.49	99.67	95,764
August 06, 2025	99.21	99.43	99.43	99.69	98.93	108,541
August 05, 2025	99.4	98.74	98.74	99.41	98.66	77,502
August 04, 2025	98.09	98.81	98.81	98.92	98	99,675
August 01, 2025	98.57	97.55	97.55	98.62	97.3	183,534
July 31, 2025	100.14	99.49	99.49	100.28	99.33	190,395
July 30, 2025	99.9	99.57	99.57	100.01	99.56	241,560
July 29, 2025	99.99	99.74	99.74	100.33	99.68	97,010
July 28, 2025	100.74	100.02	100.02	100.76	99.91	85,241
July 25, 2025	100.17	100.16	100.16	100.21	99.94	97,148
July 24, 2025	100.35	100.38	100.38	100.45	100.19	64,285
July 23, 2025	99.73	99.77	99.77	99.92	99.65	182,130
July 22, 2025	98.9	99.01	99.01	99.07	98.65	103,219
July 21, 2025	99	99.49	99.49	99.49	98.95	180,512
July 18, 2025	99.09	98.92	98.92	99.14	98.8	155,067
July 17, 2025	98.43	98.68	98.68	98.77	97.67	162,215
July 16, 2025	97.83	97.67	97.67	98.22	97.67	131,965
July 15, 2025	98.73	98.2	98.2	98.93	98.14	82,846
July 14, 2025	97.79	98.31	98.31	98.33	97.73	88,119
July 11, 2025	98.5	98.29	98.29	98.53	98.03	107,642
July 10, 2025	98.42	98.67	98.67	98.68	98.35	87,091
July 09, 2025	98.02	98.26	98.26	98.56	97.92	166,449
July 08, 2025	98.17	97.96	97.96	98.27	97.85	248,939
July 07, 2025	98.13	98.11	98.11	98.39	98.06	227,418
July 04, 2025	98.43	98.24	98.24	98.43	98.04	155,792
July 03, 2025	98.36	98.8	98.8	98.8	98.14	128,155
July 02, 2025	98.12	97.99	97.99	98.5	97.56	141,038
July 01, 2025	97.82	97.71	97.71	97.87	97.47	118,699
June 30, 2025	97.8	97.61	97.61	98.41	97.42	95,067
June 27, 2025	97.27	97.59	97.59	97.59	97.18	102,407
June 26, 2025	96.46	96.75	96.75	96.81	96.43	111,214
June 25, 2025	96.25	96.02	96.02	96.32	95.96	467,730
June 24, 2025	96.08	96.06	96.06	96.17	95.7	172,525
June 23, 2025	93.97	94.48	94.48	94.77	93.79	160,697
June 20, 2025	94.36	94.35	94.35	94.93	94.12	62,110
June 19, 2025	94.22	93.68	93.68	94.41	93.65	1.6M
June 18, 2025	94.9	94.95	94.95	95.1	94.58	412,966
June 17, 2025	95.05	94.99	94.99	95.26	94.84	300,929
June 16, 2025	95.11	95.71	95.71	95.92	95.1	728,853
June 13, 2025	94.53	95.13	95.13	95.14	94.42	311,200

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