UK markets open in 2 hours 31 minutes

iShares MSCI ACWI ETF USD Acc (ISAC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
79.25+0.03 (+0.04%)
At close: 04:51PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.0079.2579.251,581
23 Apr 202478.4879.3178.4679.2279.22237,415
22 Apr 202478.1478.2277.8877.9877.98118,287
19 Apr 202477.7378.2977.6377.9877.98335,916
18 Apr 202478.6978.8278.1578.6778.67218,367
17 Apr 202478.4679.0278.2478.3478.34201,815
16 Apr 202478.5778.9878.3978.5878.58885,271
15 Apr 202480.1880.5279.6479.8979.89471,311
12 Apr 202480.9481.0779.9780.2180.21580,906
11 Apr 202480.6981.0680.1680.3680.36561,135
10 Apr 202481.6182.2480.2880.5280.52120,647
09 Apr 202481.4481.7380.8280.9980.9964,442
08 Apr 202481.0981.5281.0181.4481.44105,424
05 Apr 202480.5981.0880.3581.0381.0389,300
04 Apr 202481.5782.0481.5681.8981.89329,966
03 Apr 202481.0581.6480.9781.5481.5469,496
02 Apr 202482.3582.3580.8880.9880.98175,044
28 Mar 202481.7481.9181.6281.8081.8084,821
27 Mar 202481.4781.7381.3581.4481.44128,984
26 Mar 202481.5581.7481.4681.5481.54122,106
25 Mar 202481.3981.5481.0181.4481.44206,286
22 Mar 202481.6381.7981.4781.4881.48134,540
21 Mar 202482.0282.1281.7681.8981.8972,798
20 Mar 202480.7080.8480.6080.7680.7688,461
19 Mar 202480.3280.5780.0080.5780.57179,741
18 Mar 202480.3880.7480.2880.5480.54176,398
15 Mar 202480.4580.7680.0480.0480.0468,958
14 Mar 202481.0381.2180.3780.5380.53193,943
13 Mar 202480.9381.0080.8380.8980.8977,433
12 Mar 202480.4580.8779.9980.7080.70281,795
11 Mar 202480.2080.2679.7480.0880.08176,424
08 Mar 202480.7981.1680.5380.6680.6666,334
07 Mar 202479.6480.6479.5180.5480.5488,154
06 Mar 202479.4880.5479.4779.9879.98183,137
05 Mar 202479.6979.7679.3379.3779.37109,716
04 Mar 202480.0280.0579.8079.8779.87317,403
01 Mar 202479.5279.8379.2079.7079.7037,307
29 Feb 202479.0479.5178.8379.0279.0274,820
28 Feb 202479.1079.1678.8179.0079.00155,699
27 Feb 202479.1779.3179.0879.1779.17155,603
26 Feb 202479.2179.4279.1679.2279.2268,852
23 Feb 202479.2779.5779.1579.3579.3588,872
22 Feb 202478.7479.0677.7979.0179.01336,830
21 Feb 202477.8377.9477.6377.7977.79199,783
20 Feb 202478.0678.1577.8077.8377.83194,456
19 Feb 202478.2078.3178.1478.2378.23184,173
16 Feb 202478.4578.6578.0978.4678.46217,497
15 Feb 202477.9078.1477.8277.9577.95153,030
14 Feb 202477.1477.6377.0677.4177.4179,390
13 Feb 202478.1878.2076.8977.1677.16102,861
12 Feb 202477.9978.3777.9578.3778.37132,526
09 Feb 202477.6577.9577.6277.7377.73109,269
08 Feb 202477.6577.7277.4477.4977.49132,498
07 Feb 202477.2177.6577.1277.4877.48234,417
06 Feb 202477.0577.1676.7877.1177.11118,594
05 Feb 202476.9577.0376.4376.6376.6374,613
02 Feb 202477.0477.2376.5276.8576.85492,528
01 Feb 202476.0776.3676.0076.2076.20161,386
31 Jan 202476.6676.7576.4676.4676.46205,467
30 Jan 202476.8576.9076.6776.8476.84340,947
29 Jan 202476.5376.6976.3876.4476.44151,906
26 Jan 202476.0376.6476.0376.5876.58194,889
25 Jan 202476.1176.4176.0676.2876.28177,173
24 Jan 202476.1676.5376.1476.4476.44152,160
23 Jan 202475.8175.8675.4875.4875.48165,539
22 Jan 202475.6275.9275.5975.7375.73357,168
19 Jan 202474.9375.2074.7574.9874.98259,369
18 Jan 202474.2474.6274.2274.6074.6093,137
17 Jan 202474.2874.3473.8574.1174.1179,487
16 Jan 202474.8875.0974.6375.0475.04353,213
15 Jan 202475.3275.5675.2275.3175.31146,090
12 Jan 202475.1975.7875.0475.5175.51331,675
11 Jan 202475.6276.0074.7074.7074.70166,963
10 Jan 202474.9475.2074.8975.0875.08130,356
09 Jan 202475.0975.1574.6674.8974.89135,522
08 Jan 202474.2974.8074.0074.7774.7773,967
05 Jan 202474.1674.8373.7974.6374.63407,297
04 Jan 202474.5774.7674.3274.7174.71140,306
03 Jan 202474.9775.0874.2774.4774.47190,091
02 Jan 202475.6775.8074.8975.0175.01375,387
29 Dec 202375.8975.9575.4875.8175.8135,709
28 Dec 202376.0376.2975.7775.7875.78234,031
27 Dec 202375.5075.8275.2175.5875.58372,937
22 Dec 202374.7575.2774.6774.9674.96151,589
21 Dec 202374.6175.1174.5074.8674.86335,697
20 Dec 202375.2275.3874.9675.1275.12441,978
19 Dec 202374.5475.1374.5475.0475.04403,423
18 Dec 202374.4674.6074.3974.5674.56209,284
15 Dec 202374.8380.5374.2874.5474.54161,911
14 Dec 202374.3474.7874.2774.5774.5779,509
13 Dec 202373.0773.2573.0573.0873.08241,518
12 Dec 202372.9473.1572.6172.8672.86217,564
11 Dec 202372.5372.7972.4872.6172.61163,268
08 Dec 202372.3172.6672.0772.4172.41153,340
07 Dec 202372.0072.3471.8772.2572.25296,341
06 Dec 202372.1572.5672.0072.1872.18167,132
05 Dec 202371.8777.7271.8172.0072.00184,341
04 Dec 202372.3072.5271.9271.9771.97217,697
01 Dec 202372.1572.6571.9872.4372.4398,761
30 Nov 202372.0972.2771.8371.9371.93438,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...