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
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
July 07, 2025	83.53	83.62	83.62	83.94	83.44	150,150
July 04, 2025	83.58	83.39	83.39	83.58	83.25	47,744
July 03, 2025	83.35	83.98	83.98	84.01	83.22	63,213
July 02, 2025	83.23	83.17	83.17	83.33	82.9	69,940
July 01, 2025	83.14	82.91	82.91	83.16	82.59	163,307
June 30, 2025	83.31	83.08	83.08	83.38	82.99	55,353
June 27, 2025	82.98	83.29	83.29	83.29	82.78	43,756
June 26, 2025	82.52	82.67	82.67	82.75	82.32	56,230
June 25, 2025	82.95	82.61	82.61	83.03	82.59	58,534
June 24, 2025	82.8	82.65	82.65	82.87	82.44	92,079
June 23, 2025	81.67	81.78	81.78	82.23	81.62	73,488
June 20, 2025	81.95	81.93	81.93	82.48	81.73	48,230
June 19, 2025	82.23	81.64	81.64	82.23	81.63	50,657
June 18, 2025	82.38	82.36	82.36	82.67	82.24	63,508
June 17, 2025	82.27	82.41	82.41	82.59	82.01	111,473
June 16, 2025	82.28	82.65	82.65	82.7	82.13	95,337
June 13, 2025	81.86	82.24	82.24	82.55	81.75	60,717
June 12, 2025	82.8	82.65	82.65	82.85	81.9	54,882
June 11, 2025	83.61	83.38	83.38	83.7	83.32	53,549
June 10, 2025	83.42	83.32	83.32	83.56	83.24	202,675
June 09, 2025	83.25	83.33	83.33	83.51	83.14	59,752
June 06, 2025	82.79	83.25	83.25	83.57	82.7	38,254
June 05, 2025	82.93	82.98	82.98	83.22	82.21	110,769
June 04, 2025	82.98	82.87	82.87	83.16	82.7	62,323
June 03, 2025	82.1	82.79	82.79	82.79	81.8	59,827
June 02, 2025	81.73	81.78	81.78	82	81.26	190,023
May 30, 2025	82.34	82.13	82.13	82.75	81.95	80,699
May 29, 2025	83.58	82.23	82.23	83.83	82.2	50,393
May 28, 2025	82.76	82.61	82.61	82.97	82.43	47,654
May 27, 2025	82.05	82.56	82.56	82.59	81.9	48,745

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