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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.68	95.85	95.85	95.98	95.14	99,301
February 19, 2026	95.53	95.37	95.37	95.65	95.05	133,401
February 18, 2026	94.88	95.58	95.58	95.58	94.8	126,911
February 17, 2026	94.37	94.54	94.54	94.64	93.85	85,791
February 16, 2026	94.51	94.27	94.27	94.71	94.22	188,825
February 13, 2026	94.22	94.39	94.39	94.6	93.68	138,538
February 12, 2026	95.77	94.54	94.54	95.83	94.39	127,082
February 11, 2026	95.23	95.32	95.32	96.04	94.89	164,779
February 10, 2026	95.03	95.24	95.24	95.45	94.93	130,449
February 09, 2026	94.84	95.09	95.09	95.11	94.12	141,702
February 06, 2026	93.21	94.6	94.6	94.61	93.19	90,158
February 05, 2026	94.33	93.64	93.64	94.47	93.05	117,171
February 04, 2026	94.69	94.49	94.49	95.05	94.4	144,053
February 03, 2026	95.47	94.78	94.78	95.6	94.67	285,017
February 02, 2026	93.26	95.02	95.02	95.05	93.26	189,991
January 30, 2026	93.52	94.19	94.19	94.43	93.48	130,533
January 29, 2026	94.39	93.59	93.59	94.77	93.18	214,949
January 28, 2026	94.51	94.36	94.36	94.52	94.2	150,719
January 27, 2026	94.62	94.2	94.2	94.67	94.06	189,752
January 26, 2026	94.07	94.19	94.19	94.4	93.64	175,183
January 23, 2026	94.71	94.58	94.58	94.78	94.3	118,398
January 22, 2026	94.8	94.74	94.74	95.1	94.52	147,467
January 21, 2026	93.6	94.08	94.08	94.35	93.03	68,091
January 20, 2026	93.99	93.89	93.89	94	93.15	198,209
January 19, 2026	94.93	94.74	94.74	95.17	94.65	127,355
January 16, 2026	96.13	95.88	95.88	96.14	95.64	186,058
January 15, 2026	95.63	96.23	96.23	96.3	95.61	159,052
January 14, 2026	95.52	95.01	95.01	95.62	94.84	119,055
January 13, 2026	95.48	95.61	95.61	95.79	95.26	128,291
January 12, 2026	94.88	95.38	95.63	95.5	94.65	162,498
January 09, 2026	94.74	95.67	95.67	95.67	94.68	87,680
January 08, 2026	94.38	94.58	94.58	94.64	94.27	78,029
January 07, 2026	94.8	94.49	94.49	94.87	94.49	162,666
January 06, 2026	94.17	94.54	94.54	94.75	93.96	143,191
January 05, 2026	93.76	94	94	94.24	93.73	247,884
January 02, 2026	93.18	92.95	92.95	93.53	92.75	353,442
December 30, 2025	92.88	93.1	93.1	93.1	92.84	34,970
December 29, 2025	92.95	92.96	92.96	93.03	92.63	118,834
December 23, 2025	92.48	92.65	92.75	92.75	92.33	63,544
December 22, 2025	92.46	92.49	92.49	92.52	92.2	125,355
December 19, 2025	91.79	92.35	92.35	92.35	91.6	132,323
December 18, 2025	90.92	91.61	91.61	91.94	90.88	119,987
December 17, 2025	91.77	90.68	90.68	91.98	90.68	164,121
December 16, 2025	91.29	91.49	91.49	91.56	90.93	97,790
December 15, 2025	92.16	91.91	91.91	92.4	91.58	120,590
December 12, 2025	92.82	91.82	91.82	92.96	91.62	53,852
December 11, 2025	92.04	92.72	92.72	92.72	91.95	74,297
December 10, 2025	92.59	93.09	93.09	93.09	92.45	159,771
December 09, 2025	92.78	92.74	92.74	92.9	92.53	88,675
December 08, 2025	92.94	92.56	92.56	93.02	92.56	116,281
December 05, 2025	92.87	92.92	92.92	93.25	92.7	88,352
December 04, 2025	92.51	92.54	92.68	92.7	92.32	62,340
December 03, 2025	92.42	92.46	92.46	92.47	91.85	109,050
December 02, 2025	92.21	92.44	92.44	92.76	92.16	86,912
December 01, 2025	92.13	92.49	92.49	92.49	91.77	149,989
November 28, 2025	92.45	92.69	92.69	92.86	92.45	81,786
November 27, 2025	92.36	92.34	92.34	92.5	92.3	71,288
November 26, 2025	92.09	92.41	92.41	92.42	91.86	91,413
November 25, 2025	91.29	91.34	91.34	91.34	90.53	173,485
November 24, 2025	90.64	91.19	91.19	91.3	90.14	200,828

iShares V PLC - iShares MSCI ACWI UCITS ETF USD (Acc) (IUSQ.DE) XETRA