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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	8,281	8,239	8,239	8,283	8,219.28	36,668
January 13, 2026	8,272	8,283	8,283	8,291.99	8,253	96,420
January 12, 2026	8,242	8,269	8,269	8,277.5	8,218.41	44,004
January 09, 2026	8,212	8,272	8,272	8,278.1	8,204	58,300
January 08, 2026	8,193	8,206	8,206	8,217.6	8,190	115,419
January 07, 2026	8,205	8,217	8,217	8,224	8,197	37,987
January 06, 2026	8,157	8,186	8,186	8,204.5	8,131	29,256
January 05, 2026	8,165	8,158	8,158	8,176	8,141	26,129
January 02, 2026	8,125	8,088	8,088	8,178	8,076	27,747
December 31, 2025	8,112	8,113	8,113	8,125	8,049	3,618
December 30, 2025	8,091	8,135	8,135	8,135	8,081	43,002
December 29, 2025	8,122	8,087	8,087	8,138	8,084	40,375
December 24, 2025	8,090	8,089	8,089	8,110	8,082	3,419
December 23, 2025	8,068	8,091	8,091	8,099	8,054	18,609
December 22, 2025	8,085	8,081	8,081	8,132	8,065.42	21,671
December 19, 2025	8,037	8,086	8,086	8,094	8,031.22	15,902
December 18, 2025	7,983	8,047	8,047	8,047	7,970	24,801
December 17, 2025	8,066	7,967	7,967	8,087	7,967	38,508
December 16, 2025	8,020	7,989	7,989	8,035.04	7,982.49	29,643
December 15, 2025	8,084	8,068	8,068	8,107.7	8,047	57,484
December 12, 2025	8,142	8,059	8,059	8,151	8,059	91,042
December 11, 2025	8,051.6	8,080	8,080	8,091	8,045.4	13,610
December 10, 2025	8,096	8,094	8,094	8,105	8,073	92,394
December 09, 2025	8,096	8,117	8,117	8,119.12	8,081	24,737
December 08, 2025	8,130	8,099	8,099	8,137	8,092.8	20,848
December 05, 2025	8,112	8,115	8,115	8,138.7	8,090	11,467
December 04, 2025	8,098	8,075	8,075	8,118	8,063.36	13,551
December 03, 2025	8,122	8,070	8,070	8,127	8,054	16,904
December 02, 2025	8,104	8,127	8,127	8,154.7	8,101	35,665
December 01, 2025	8,090	8,111	8,111	8,114	8,058	45,801
November 28, 2025	8,161	8,114	8,114	8,177	8,080	16,639
November 27, 2025	8,091.6	8,081	8,081	8,105.06	8,076.41	14,855
November 26, 2025	8,090	8,103	8,103	8,107.23	8,066	26,517
November 25, 2025	8,020	8,012	8,012	8,030	7,965.25	20,928
November 24, 2025	7,983	8,016	8,016	8,033	7,947	38,321
November 21, 2025	7,875	7,908	7,908	7,922	7,860.23	41,523
November 20, 2025	8,087	8,026	8,026	8,109.24	8,016	76,421
November 19, 2025	7,948	7,986	7,986	8,029.32	7,942	133,511
November 18, 2025	7,961	7,955	7,955	7,986	7,900	59,528
November 17, 2025	8,120	8,056	8,056	8,124	8,038	33,952
November 14, 2025	8,090	8,117	8,117	8,117	8,000	30,929
November 13, 2025	8,248	8,126	8,126	8,260	8,120.3	23,541
November 12, 2025	8,237	8,231	8,231	8,278	8,224	31,520
November 11, 2025	8,180	8,166	8,166	8,192	8,154	35,344
November 10, 2025	8,119	8,112	8,112	8,149	8,110	39,535
November 07, 2025	8,147	7,969	7,969	8,147	7,964	51,364
November 06, 2025	8,173	8,083	8,083	8,195.76	8,083	33,342
November 05, 2025	8,144	8,194	8,194	8,197	8,136	160,464
November 04, 2025	8,136	8,188	8,188	8,201	8,119.4	147,547
November 03, 2025	8,190	8,183	8,183	8,230.6	8,171	87,613
October 31, 2025	8,214	8,177.5	8,177.5	8,237.26	8,168.74	39,488
October 30, 2025	8,208	8,210.5	8,210.5	8,215.65	8,181	39,636
October 29, 2025	8,228	8,208	8,208	8,233	8,199.98	52,672
October 28, 2025	8,082	8,154	8,154	8,165	8,082	77,738
October 27, 2025	8,103	8,103	8,103	8,112	8,081.02	57,739
October 24, 2025	8,001	8,059	8,059	8,062	7,995	49,357
October 23, 2025	7,940	7,969	7,969	7,972	7,918	28,291
October 22, 2025	7,976	7,910	7,910	7,986.05	7,910	39,211
October 21, 2025	7,943	7,942	7,942	7,957.82	7,927.4	65,029
October 20, 2025	7,888	7,930.5	7,930.5	7,937.19	7,865.4	46,089

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