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
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
June 12, 2025	95.27	95.65	95.65	95.82	94.89	198,734
June 11, 2025	95.36	95.74	95.74	96.06	95.29	259,690
June 10, 2025	95.04	95.17	95.17	95.41	94.87	168,330
June 09, 2025	95.04	95.14	95.14	95.27	94.9	68,794
June 06, 2025	94.62	94.85	94.85	95.16	94.5	66,972
June 05, 2025	94.52	94.96	94.96	95.09	94.39	77,098
June 04, 2025	94.41	94.63	94.63	94.77	94.36	88,086
June 03, 2025	93.76	94.15	94.15	94.36	93.44	137,981
June 02, 2025	93.02	93.46	93.46	93.61	92.94	113,518
May 30, 2025	93.36	93.31	93.31	93.59	92.98	91,151
May 29, 2025	94.34	93.49	93.49	94.55	93.31	99,325
May 28, 2025	93.56	93.31	93.31	93.78	93.31	47,106
May 27, 2025	93.23	93.53	93.53	93.77	93.1	94,439
May 26, 2025	93.28	93.3	93.3	93.38	93.28	4,550

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