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
February 20, 2026	112.43	112.88	112.88	113.12	111.94	293,018
February 19, 2026	112.77	112.29	112.29	112.86	111.84	242,935
February 18, 2026	112.21	112.95	112.95	112.99	112.12	191,253
February 17, 2026	111.5	111.79	111.79	111.97	110.84	266,509
February 16, 2026	112.17	111.79	111.79	112.37	111.7	810,176
February 13, 2026	118.27	112.09	112.09	118.27	111.13	248,635
February 12, 2026	113.77	112.2	112.2	113.89	112.02	341,641
February 11, 2026	113.47	113.24	113.24	113.9	112.77	151,911
February 10, 2026	120.02	113.32	113.32	120.02	113.04	298,414
February 09, 2026	112.46	113.07	113.07	113.14	111.87	214,418
February 06, 2026	109.95	111.76	111.76	111.76	109.78	418,708
February 05, 2026	111.29	110.38	110.38	111.56	109.68	207,568
February 04, 2026	111.98	111.44	111.44	112.28	111.34	304,272
February 03, 2026	112.79	111.94	111.94	112.92	111.8	133,593
February 02, 2026	110.51	112.15	112.15	112.19	110.47	260,466
January 30, 2026	111.61	111.75	111.75	112.78	111.37	187,519
January 29, 2026	113.13	111.69	111.69	113.27	111.23	152,331
January 28, 2026	113.32	112.52	112.52	113.44	112.52	353,526
January 27, 2026	112.3	112.84	112.84	112.88	112.09	113,667
January 26, 2026	111.37	111.94	111.94	112.32	111.13	390,194
January 23, 2026	111.19	111.21	111.21	111.65	110.77	143,246
January 22, 2026	110.74	111.26	111.26	111.4	110.67	193,778
January 21, 2026	109.66	110.21	110.21	110.44	109.16	163,013
January 20, 2026	110	110.16	110.16	110.26	109.37	225,518
January 19, 2026	110.35	110.36	110.36	110.61	110.1	161,700
January 16, 2026	111.58	111.33	111.33	111.65	110.92	99,429
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

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