UK markets closed

iShares Trust - iShares MSCI ACWI ETF (0JHS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
106.70+0.74 (+0.70%)
At close: 06:44PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024106.98106.98106.30106.70106.704,515
01 May 2024106.08106.11105.96106.04106.04137
30 Apr 2024107.42107.44107.05107.05107.052
29 Apr 2024107.74107.88107.60107.88107.88101
26 Apr 2024107.01107.36106.97107.32107.325
25 Apr 2024105.80105.98105.41105.77105.775,526
24 Apr 2024106.97107.06106.32106.32106.328,952
23 Apr 2024105.94106.43105.94106.43106.4320
22 Apr 2024105.09105.87105.03105.87105.872
19 Apr 2024105.08105.09104.51104.51104.51209
18 Apr 2024105.59105.95105.15105.15105.1537
17 Apr 2024106.28106.28105.43105.49105.499
16 Apr 2024105.91105.96105.61105.96105.96130
15 Apr 2024108.26108.26107.32107.32107.32108
12 Apr 2024108.56108.56107.31107.31107.31138,303
11 Apr 2024108.35108.91108.35108.91108.913,521
10 Apr 2024108.25108.38108.03108.03108.03601
09 Apr 2024109.93109.93109.05109.05109.051
08 Apr 2024109.54109.68109.50109.56109.561,122
05 Apr 2024108.47109.40108.46109.40109.409
04 Apr 2024110.42110.45109.94109.95109.9514
03 Apr 2024109.04109.54109.04109.54109.5414
02 Apr 2024109.14109.14108.93108.98108.9820,836
28 Mar 2024110.06110.22110.06110.21110.2197
27 Mar 2024109.82109.82109.71109.71109.71591
26 Mar 2024109.81109.84109.72109.75109.7513,509
25 Mar 2024109.45109.68109.42109.65109.6513
22 Mar 2024109.89109.89109.72109.83109.832,253
21 Mar 2024110.26110.30110.21110.30110.309
20 Mar 2024108.63109.48108.63109.48109.4824
19 Mar 2024107.90108.52107.90108.52108.521
18 Mar 2024108.53108.57108.46108.46108.4680
15 Mar 2024108.06108.06107.84107.84107.84210
14 Mar 2024108.92108.92108.35108.35108.3512,047
13 Mar 2024108.87109.03108.87108.90108.9017,910
12 Mar 2024108.29108.80108.28108.70108.702,953
11 Mar 2024107.72107.77107.50107.71107.711,775
08 Mar 2024108.82109.14108.13108.13108.136,522
07 Mar 2024108.23108.52108.23108.52108.52-
06 Mar 2024107.64107.72107.45107.52107.5217,332
05 Mar 2024107.15107.15106.84106.84106.8440
04 Mar 2024107.49107.68107.49107.68107.688
01 Mar 2024106.95107.60106.94107.60107.6037
29 Feb 2024106.74106.74106.34106.34106.34113
28 Feb 2024106.18106.33106.18106.33106.3373
27 Feb 2024106.53106.55106.46106.55106.551
26 Feb 2024106.76106.79106.62106.67106.67107
23 Feb 2024106.96107.07106.72106.72106.72207
22 Feb 2024106.27106.61106.19106.61106.611,279
21 Feb 2024104.60104.69104.60104.62104.621,241
20 Feb 2024105.13105.14104.57104.57104.57502
19 Feb 2024105.44105.44105.44105.44105.4415,500
16 Feb 2024105.47105.75105.43105.74105.74489
15 Feb 2024104.84105.26104.84105.26105.261,067
14 Feb 2024104.20104.20103.96104.08104.084,762
13 Feb 2024103.69103.80103.67103.71103.7140
12 Feb 2024105.01105.52105.01105.27105.2769
09 Feb 2024104.64104.64104.64104.64104.64-
08 Feb 2024104.41104.41104.31104.34104.343
07 Feb 2024104.21104.22104.13104.22104.225
06 Feb 2024103.65103.68103.65103.67103.6795
05 Feb 2024103.44103.44103.04103.37103.373,956
02 Feb 2024102.98103.14102.98103.14103.141
01 Feb 2024102.38102.57102.31102.55102.5525
31 Jan 2024103.10103.20103.00103.00103.0050,703
30 Jan 2024103.36103.42103.22103.42103.4291
29 Jan 2024102.86102.91102.81102.81102.8131
26 Jan 2024102.91103.22102.75102.75102.757
25 Jan 2024102.82102.82102.60102.60102.6010
24 Jan 2024102.95102.95102.82102.94102.94137
23 Jan 2024101.86101.86101.71101.85101.8555
22 Jan 2024101.99102.02101.82101.82101.827,041
19 Jan 2024100.81100.81100.66100.79100.79146
18 Jan 2024100.25100.36100.08100.36100.3611
17 Jan 202499.5399.7399.4699.7399.7312,056
16 Jan 2024100.77100.85100.42100.48100.481,242
15 Jan 2024------
12 Jan 2024101.77101.77101.28101.34101.34136
11 Jan 2024101.54101.54100.65100.65100.6532
10 Jan 2024101.08101.08101.03101.03101.034
09 Jan 2024100.48100.68100.48100.65100.65103
08 Jan 2024100.11100.77100.11100.77100.77521
05 Jan 2024100.56100.56100.29100.29100.2911
04 Jan 202499.97100.2899.97100.28100.28122
03 Jan 2024100.94100.94100.03100.32100.323,077
02 Jan 2024100.96101.11100.86101.05101.05530
29 Dec 2023101.92102.08101.71101.71101.7161
28 Dec 2023102.09102.24102.09102.20102.207
27 Dec 2023101.51101.86101.51101.86101.863,585
22 Dec 2023101.23101.44101.23101.28101.283
21 Dec 2023100.63100.63100.61100.61100.61-
20 Dec 2023101.04101.25100.96101.25101.2579
20 Dec 20230.962381 Dividend
19 Dec 2023101.68102.09101.68102.09101.1335
18 Dec 2023101.34101.42101.30101.42100.4618
15 Dec 2023101.19101.32101.14101.24100.29108
14 Dec 2023101.35101.51101.33101.37100.4173
13 Dec 202399.3699.4699.3599.3598.41103
12 Dec 202398.9299.1398.7799.1398.194
11 Dec 202398.5698.7998.5698.7997.863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...