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
September 29, 2025	89.41	89.33	89.33	89.61	89.25	51,053
September 26, 2025	88.98	89.04	89.04	89.34	88.82	73,598
September 25, 2025	88.91	89.03	89.03	89.1	88.49	267,300
September 24, 2025	89.04	89.13	89.13	89.36	88.9	72,774
September 23, 2025	89.24	89.27	89.27	89.44	89.18	120,499
September 22, 2025	89.15	89.13	89.13	89.2	88.76	87,103
September 19, 2025	88.72	88.95	88.95	89.16	88.65	71,899
September 18, 2025	88.55	88.87	88.87	89.02	88.39	85,761
September 17, 2025	88.05	87.99	87.99	88.17	87.9	62,156
September 16, 2025	88.65	87.94	87.94	88.74	87.91	123,486
September 15, 2025	88.66	88.68	88.68	88.78	88.44	101,578
September 12, 2025	88.5	88.55	88.55	88.71	88.35	60,633
September 11, 2025	88.23	88.51	88.51	88.51	87.99	90,471
September 10, 2025	88.08	87.91	87.91	88.22	87.86	55,651
September 09, 2025	87.24	87.41	87.41	87.47	87.18	56,681
September 08, 2025	87.24	87.26	87.26	87.34	87.04	102,044
September 05, 2025	87.65	86.73	86.73	87.66	86.43	86,908
September 04, 2025	86.91	87.2	87.2	87.28	86.89	45,088
September 03, 2025	86.72	86.63	86.63	86.93	86.57	111,684
September 02, 2025	86.84	86	86	86.9	86	90,677
September 01, 2025	86.73	86.95	86.95	86.95	86.71	134,322
August 29, 2025	87.42	86.71	86.71	87.44	86.64	69,911
August 28, 2025	87.58	87.35	87.35	87.67	87.18	61,508
August 27, 2025	87.5	87.58	87.58	87.68	87.4	49,175
August 26, 2025	87.04	87	87	87.16	86.88	72,211
August 25, 2025	87.06	87.21	87.21	87.23	86.99	157,114
August 22, 2025	86.67	87.25	87.25	87.31	86.64	106,228
August 21, 2025	86.74	86.76	86.76	86.78	86.25	41,295
August 20, 2025	86.67	86.37	86.37	86.76	85.96	96,285
August 19, 2025	86.86	86.86	86.86	87.1	86.69	64,682
August 18, 2025	86.83	86.88	86.88	86.98	86.68	73,060
August 15, 2025	87.3	86.69	86.69	87.31	86.65	78,922
August 14, 2025	86.79	86.95	86.95	87.1	86.62	65,289
August 13, 2025	86.68	86.58	86.58	86.96	86.57	50,540
August 12, 2025	86.35	86.39	86.39	86.56	86.1	124,857
August 11, 2025	86.26	86.39	86.39	86.48	86.07	53,956
August 08, 2025	85.8	85.89	85.89	86.09	85.72	64,987
August 07, 2025	85.57	85.68	85.68	86.18	85.52	89,188
August 06, 2025	85.7	85.44	85.44	85.79	85.06	60,722
August 05, 2025	86.02	85.26	85.26	86.11	85.26	97,085
August 04, 2025	84.76	85.43	85.43	85.47	84.76	88,701
August 01, 2025	86.2	84.48	84.48	86.23	84.03	236,850
July 31, 2025	87.43	87	87	87.67	86.79	110,369
July 30, 2025	86.43	86.82	86.82	87.02	86.32	79,157
July 29, 2025	86.61	86.46	86.46	86.9	86.42	98,923
July 28, 2025	85.96	86.09	86.09	86.14	85.87	71,306
July 25, 2025	85.2	85.37	85.37	85.42	85.08	52,286
July 24, 2025	85.29	85.22	85.22	85.48	85.07	77,149
July 23, 2025	84.92	85.1	85.1	85.2	84.87	84,268
July 22, 2025	84.67	84.36	84.36	84.8	84.32	158,950
July 21, 2025	85.06	84.92	84.92	85.15	84.82	93,770
July 18, 2025	85.24	84.87	84.87	85.24	84.8	120,804
July 17, 2025	84.88	85.15	85.15	85.17	84.74	87,877
July 16, 2025	84.15	83.45	83.45	84.77	83.45	123,258
July 15, 2025	84.57	84.67	84.67	84.9	84.45	93,421
July 14, 2025	83.85	84.1	84.1	84.15	83.7	66,536
July 11, 2025	84.33	84	84	84.34	83.8	68,332
July 10, 2025	83.92	84.54	84.54	84.54	83.85	58,934
July 09, 2025	83.61	83.92	83.92	84.19	83.52	119,011
July 08, 2025	83.54	83.69	83.69	83.89	83.47	64,962

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