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
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
November 21, 2025	89.49	90.09	90.09	90.09	89.06	157,554
November 20, 2025	91.76	91.05	91.05	92.21	91.05	113,349
November 19, 2025	90.14	90.47	90.47	91.15	90.05	105,619
November 18, 2025	90.29	90.3	90.3	90.63	89.58	120,828
November 17, 2025	92.16	91.55	91.55	92.16	91.2	158,449
November 14, 2025	91.4	91.95	91.95	92	90.47	152,818
November 13, 2025	93.34	92.04	92.04	93.41	92	120,730
November 12, 2025	93.45	93.27	93.27	93.69	93.09	91,568
November 11, 2025	92.93	92.8	92.8	93.02	92.62	113,055
November 10, 2025	92.31	92.52	92.52	92.77	92.21	100,747
November 07, 2025	92.06	90.57	90.57	92.08	90.49	114,680
November 06, 2025	92.67	91.74	91.74	92.99	91.74	79,478
November 05, 2025	92.34	93.1	93.1	93.11	92.25	149,046
November 04, 2025	92.5	92.99	92.99	93.21	92.22	193,500
November 03, 2025	93.31	93.29	93.29	93.83	93.14	210,073
October 31, 2025	93.35	93.17	93.17	93.48	93	157,393
October 30, 2025	93.23	93.24	93.24	93.38	92.83	163,629
October 29, 2025	93.39	93.18	93.18	93.49	93.09	195,537
October 28, 2025	92.72	92.95	92.95	93.15	92.61	120,755
October 27, 2025	92.83	92.83	92.83	92.86	92.61	90,270
October 24, 2025	91.87	92.22	92.22	92.22	91.68	154,683
October 23, 2025	91.42	91.46	91.46	91.55	91.05	138,012
October 22, 2025	91.57	91.08	91.08	91.76	91.05	96,427
October 21, 2025	91.4	91.59	91.59	91.68	91.32	87,341
October 20, 2025	90.78	91.31	91.31	91.35	90.58	75,832
October 17, 2025	88.83	89.71	89.71	90.33	88.46	120,838
October 16, 2025	90.72	90.64	90.64	90.96	90.54	88,497
October 15, 2025	90.57	90.65	90.65	91.16	90.47	132,878
October 14, 2025	89.76	90.13	90.13	90.13	89.26	91,979
October 13, 2025	90.06	90.55	90.55	90.57	89.94	101,969
October 10, 2025	91.57	89.72	89.72	91.84	89.7	107,582
October 09, 2025	91.71	91.63	91.63	91.84	91.5	67,470
October 08, 2025	91.16	91.6	91.6	91.63	91.1	149,059
October 07, 2025	90.99	90.78	90.78	91.39	90.78	102,655
October 06, 2025	90.94	90.99	90.99	91.27	90.79	214,445
October 03, 2025	90.63	90.68	90.68	90.74	90.4	60,902
October 02, 2025	90.23	90.3	90.3	90.45	90.15	74,976
October 01, 2025	88.9	89.93	89.93	89.93	88.8	150,515
September 30, 2025	89.23	89.25	89.25	89.41	89.03	60,075
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

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