Canada markets open in 5 hours 5 minutes

iShares MSCI ACWI UCITS ETF USD (Acc) (ISAC.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
79.63+1.13 (+1.44%)
As of 09:09AM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202479.6479.6979.5379.6379.635,491
Apr 25, 202479.0579.1378.1778.5078.50130,171
Apr 24, 202479.6579.7079.0479.2579.25127,811
Apr 23, 202478.4879.3178.4679.2279.22237,415
Apr 22, 202478.1478.2277.8877.9877.98118,287
Apr 19, 202477.7378.2977.6377.9877.98335,916
Apr 18, 202478.6978.8278.1578.6778.67218,367
Apr 17, 202478.4679.0278.2478.3478.34201,815
Apr 16, 202478.5778.9878.3978.5878.58885,271
Apr 15, 202480.1880.5279.6479.8979.89471,311
Apr 12, 202480.9481.0779.9780.2180.21580,906
Apr 11, 202480.6981.0680.1680.3680.36561,135
Apr 10, 202481.6182.2480.2880.5280.52120,647
Apr 09, 202481.4481.7380.8280.9980.9964,442
Apr 08, 202481.0981.5281.0181.4481.44105,424
Apr 05, 202480.5981.0880.3581.0381.0389,300
Apr 04, 202481.5782.0481.5681.8981.89329,966
Apr 03, 202481.0581.6480.9781.5481.5469,496
Apr 02, 202482.3582.3580.8880.9880.98175,044
Mar 28, 202481.7481.9181.6281.8081.8084,821
Mar 27, 202481.4781.7381.3581.4481.44128,984
Mar 26, 202481.5581.7481.4681.5481.54122,106
Mar 25, 202481.3981.5481.0181.4481.44206,286
Mar 22, 202481.6381.7981.4781.4881.48134,540
Mar 21, 202482.0282.1281.7681.8981.8972,798
Mar 20, 202480.7080.8480.6080.7680.7688,461
Mar 19, 202480.3280.5780.0080.5780.57179,741
Mar 18, 202480.3880.7480.2880.5480.54176,398
Mar 15, 202480.4580.7680.0480.0480.0468,958
Mar 14, 202481.0381.2180.3780.5380.53193,943
Mar 13, 202480.9381.0080.8380.8980.8977,433
Mar 12, 202480.4580.8779.9980.7080.70281,795
Mar 11, 202480.2080.2679.7480.0880.08176,424
Mar 08, 202480.7981.1680.5380.6680.6666,334
Mar 07, 202479.6480.6479.5180.5480.5488,154
Mar 06, 202479.4880.5479.4779.9879.98183,137
Mar 05, 202479.6979.7679.3379.3779.37109,716
Mar 04, 202480.0280.0579.8079.8779.87317,403
Mar 01, 202479.5279.8379.2079.7079.7037,307
Feb 29, 202479.0479.5178.8379.0279.0274,820
Feb 28, 202479.1079.1678.8179.0079.00155,699
Feb 27, 202479.1779.3179.0879.1779.17155,603
Feb 26, 202479.2179.4279.1679.2279.2268,852
Feb 23, 202479.2779.5779.1579.3579.3588,872
Feb 22, 202478.7479.0677.7979.0179.01336,830
Feb 21, 202477.8377.9477.6377.7977.79199,783
Feb 20, 202478.0678.1577.8077.8377.83194,456
Feb 19, 202478.2078.3178.1478.2378.23184,173
Feb 16, 202478.4578.6578.0978.4678.46217,497
Feb 15, 202477.9078.1477.8277.9577.95153,030
Feb 14, 202477.1477.6377.0677.4177.4179,390
Feb 13, 202478.1878.2076.8977.1677.16102,861
Feb 12, 202477.9978.3777.9578.3778.37132,526
Feb 09, 202477.6577.9577.6277.7377.73109,269
Feb 08, 202477.6577.7277.4477.4977.49132,498
Feb 07, 202477.2177.6577.1277.4877.48234,417
Feb 06, 202477.0577.1676.7877.1177.11118,594
Feb 05, 202476.9577.0376.4376.6376.6374,613
Feb 02, 202477.0477.2376.5276.8576.85492,528
Feb 01, 202476.0776.3676.0076.2076.20161,386
Jan 31, 202476.6676.7576.4676.4676.46205,467
Jan 30, 202476.8576.9076.6776.8476.84340,947
Jan 29, 202476.5376.6976.3876.4476.44151,906
Jan 26, 202476.0376.6476.0376.5876.58194,889
Jan 25, 202476.1176.4176.0676.2876.28177,173
Jan 24, 202476.1676.5376.1476.4476.44152,160
Jan 23, 202475.8175.8675.4875.4875.48165,539
Jan 22, 202475.6275.9275.5975.7375.73357,168
Jan 19, 202474.9375.2074.7574.9874.98259,369
Jan 18, 202474.2474.6274.2274.6074.6093,137
Jan 17, 202474.2874.3473.8574.1174.1179,487
Jan 16, 202474.8875.0974.6375.0475.04353,213
Jan 15, 202475.3275.5675.2275.3175.31146,090
Jan 12, 202475.1975.7875.0475.5175.51331,675
Jan 11, 202475.6276.0074.7074.7074.70166,963
Jan 10, 202474.9475.2074.8975.0875.08130,356
Jan 09, 202475.0975.1574.6674.8974.89135,522
Jan 08, 202474.2974.8074.0074.7774.7773,967
Jan 05, 202474.1674.8373.7974.6374.63407,297
Jan 04, 202474.5774.7674.3274.7174.71140,306
Jan 03, 202474.9775.0874.2774.4774.47190,091
Jan 02, 202475.6775.8074.8975.0175.01375,387
Dec 29, 202375.8975.9575.4875.8175.8135,709
Dec 28, 202376.0376.2975.7775.7875.78234,031
Dec 27, 202375.5075.8275.2175.5875.58372,937
Dec 22, 202374.7575.2774.6774.9674.96151,589
Dec 21, 202374.6175.1174.5074.8674.86335,697
Dec 20, 202375.2275.3874.9675.1275.12441,978
Dec 19, 202374.5475.1374.5475.0475.04403,423
Dec 18, 202374.4674.6074.3974.5674.56209,284
Dec 15, 202374.8380.5374.2874.5474.54161,911
Dec 14, 202374.3474.7874.2774.5774.5779,509
Dec 13, 202373.0773.2573.0573.0873.08241,518
Dec 12, 202372.9473.1572.6172.8672.86217,564
Dec 11, 202372.5372.7972.4872.6172.61163,268
Dec 08, 202372.3172.6672.0772.4172.41153,340
Dec 07, 202372.0072.3471.8772.2572.25296,341
Dec 06, 202372.1572.5672.0072.1872.18167,132
Dec 05, 202371.8777.7271.8172.0072.00184,341
Dec 04, 202372.3072.5271.9271.9771.97217,697
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...