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
October 17, 2025	104.24	104.66	104.66	105.25	103.57	623,600
October 16, 2025	105.75	105.83	105.83	106.05	105.53	132,116
October 15, 2025	105.39	105.53	105.53	105.93	105.23	126,378
October 14, 2025	103.93	104.38	104.38	104.49	103.35	114,029
October 13, 2025	104.66	104.79	104.79	104.95	104.24	210,586
October 10, 2025	105.94	104.34	104.34	106.22	104.34	148,557
October 09, 2025	106.49	106.01	106.01	106.64	105.98	132,631
October 08, 2025	105.85	106.41	106.41	106.45	105.85	102,175
October 07, 2025	106.37	105.99	105.99	106.62	105.98	59,203
October 06, 2025	106.38	106.48	106.48	106.53	106.14	314,043
October 03, 2025	106.26	106.43	106.43	106.5	106.11	151,256
October 02, 2025	105.94	105.62	105.62	106.21	105.55	106,932
October 01, 2025	104.54	105.44	105.44	105.5	104.54	91,490
September 30, 2025	104.76	104.71	104.71	104.86	104.57	210,327
September 29, 2025	104.87	104.78	104.78	105.05	104.76	145,297
September 26, 2025	103.95	104.18	104.18	104.43	103.71	196,099
September 25, 2025	104.51	103.91	103.91	104.56	103.5	233,138
September 24, 2025	105.01	104.63	104.63	105.11	104.63	230,774
September 23, 2025	105.26	105.23	105.23	105.44	105.15	200,086
September 22, 2025	104.54	104.91	104.91	104.99	104.44	154,851
September 19, 2025	104.4	104.44	104.44	104.74	104.24	137,210
September 18, 2025	104.46	104.7	104.7	104.99	104.21	449,048
September 17, 2025	104.32	104.24	104.24	104.47	104.14	269,312
September 16, 2025	104.52	104.03	104.03	104.67	104.02	1.04M
September 15, 2025	103.96	104.31	104.31	104.37	103.88	149,172
September 12, 2025	103.87	103.78	103.78	103.93	103.58	63,562
September 11, 2025	103.18	103.88	103.88	103.89	103	198,908
September 10, 2025	103.01	103.07	103.07	103.39	102.83	63,699
September 09, 2025	102.62	102.43	102.43	102.8	102.26	98,097
September 08, 2025	102.3	102.52	102.52	102.59	102.23	168,525
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

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