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
February 20, 2026	8,364	8,369	8,369	8,386	8,307.24	28,486
February 19, 2026	8,343	8,346	8,346	8,352	8,308.6	120,764
February 18, 2026	8,274.78	8,332	8,332	8,341	8,273	20,579
February 17, 2026	8,223	8,258	8,258	8,274	8,192.45	19,555
February 16, 2026	8,221	8,200	8,200	8,231	8,192	74,400
February 13, 2026	8,203	8,219	8,219	8,235	8,172	31,303
February 12, 2026	8,345	8,231	8,231	8,350	8,231	63,401
February 11, 2026	8,302	8,295	8,295	8,343	8,259	39,459
February 10, 2026	8,281	8,290	8,290	8,315	8,260	42,379
February 09, 2026	8,263	8,276	8,276	8,284	8,215	27,304
February 06, 2026	8,100	8,206	8,206	8,210	8,092.4	25,030
February 05, 2026	8,167	8,145	8,145	8,205.26	8,108	22,069
February 04, 2026	8,175	8,160	8,160	8,192	8,147.5	47,453
February 03, 2026	8,235	8,171	8,171	8,252	8,165	31,571
February 02, 2026	8,077	8,215	8,215	8,219	8,074	69,462
January 30, 2026	8,106	8,148	8,148	8,173	8,096.81	21,092
January 29, 2026	8,178	8,101	8,101	8,199	8,077.84	49,113
January 28, 2026	8,214	8,172	8,172	8,221	8,165	85,859
January 27, 2026	8,209	8,187	8,187	8,214	8,164.91	29,579
January 26, 2026	8,162	8,167	8,167	8,185	8,128.35	39,537
January 23, 2026	8,242	8,190	8,190	8,247	8,186.81	21,233
January 22, 2026	8,243.8	8,244	8,244	8,389	8,228.7	79,159
January 21, 2026	8,157	8,198	8,198	8,222	8,130.8	49,902
January 20, 2026	8,162.7	8,186	8,186	8,188	8,114	50,548
January 19, 2026	8,240	8,214	8,214	8,256	8,208.8	85,013
January 16, 2026	8,334	8,315	8,315	8,336.1	8,300.21	82,414
January 15, 2026	8,277	8,338	8,338	8,348	8,275	31,523
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

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