iShares MSCI ACWI UCITS ETF USD (Acc)

ISACI
🏛️ germany →
89.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 66.92 67.07 66.86 66.93 0.0M
2021-12-29 67.03 67.22 66.50 66.66 0.1M
2021-12-28 66.93 67.26 66.90 67.03 0.1M
2021-12-27 66.10 66.75 66.07 66.69 0.1M
2021-12-23 65.82 66.33 65.80 66.28 0.0M
2021-12-22 65.39 65.61 65.12 65.61 0.1M
2021-12-21 64.65 65.05 64.54 65.05 0.1M
2021-12-20 64.22 64.51 63.85 63.85 0.3M
2021-12-17 65.40 65.62 64.73 65.34 0.1M
2021-12-16 66.18 66.53 65.78 65.90 0.1M
2021-12-15 65.39 65.39 64.98 64.98 0.1M
2021-12-14 65.84 65.85 64.95 64.99 0.0M
2021-12-13 66.16 66.49 65.54 65.60 0.3M
2021-12-10 65.83 66.30 65.70 65.70 0.0M
2021-12-09 66.19 66.21 65.97 66.17 0.0M
2021-12-08 66.38 66.58 65.86 65.97 0.1M
2021-12-07 65.49 66.47 65.44 66.45 0.1M
2021-12-06 64.51 64.84 64.00 64.76 0.1M
2021-12-03 64.85 64.98 63.89 64.07 0.1M
2021-12-02 64.11 64.54 63.75 64.35 0.2M
2021-12-01 64.88 65.46 64.77 65.41 0.2M
2021-11-30 64.59 65.05 64.17 64.58 0.0M
2021-11-29 65.47 65.69 65.20 65.42 0.2M
2021-11-26 65.35 65.53 64.55 64.64 0.1M
2021-11-25 67.11 67.13 66.89 67.03 0.0M
2021-11-24 66.67 67.05 66.39 66.87 0.1M
2021-11-23 66.57 66.81 66.20 66.23 0.1M
2021-11-22 67.11 67.44 66.96 67.12 0.1M
2021-11-19 66.91 67.05 66.72 66.81 0.2M
2021-11-18 66.83 66.96 66.31 66.54 0.1M
2021-11-17 67.06 67.07 66.79 66.91 0.1M
2021-11-16 66.66 66.98 66.56 66.95 0.1M
2021-11-15 66.22 66.46 66.18 66.40 0.1M
2021-11-12 65.83 66.13 65.77 66.12 0.0M
2021-11-11 65.54 65.76 65.50 65.72 0.0M
2021-11-10 65.43 65.62 65.18 65.56 0.0M
2021-11-09 65.33 65.58 65.16 65.27 0.1M
2021-11-08 65.49 65.66 65.44 65.51 0.1M
2021-11-05 65.32 65.94 65.31 65.60 0.1M
2021-11-04 65.28 65.49 65.23 65.32 0.1M
2021-11-03 64.68 64.70 64.60 64.65 0.1M
2021-11-02 64.39 64.70 64.36 64.68 0.1M
2021-11-01 64.55 64.71 64.45 64.51 0.1M
2021-10-29 63.59 64.33 63.53 64.31 0.1M
2021-10-28 63.88 64.07 63.68 63.84 0.1M
2021-10-27 64.19 64.21 63.98 64.07 0.1M
2021-10-26 64.35 64.53 64.28 64.39 0.1M
2021-10-25 63.78 64.04 63.67 64.04 0.3M
2021-10-22 63.70 63.95 63.61 63.61 0.1M
2021-10-21 63.41 63.66 63.39 63.52 0.1M
2021-10-20 63.49 63.74 63.41 63.68 0.1M
2021-10-19 63.26 63.50 63.16 63.49 0.1M
2021-10-18 63.04 63.19 62.75 63.14 0.1M
2021-10-15 62.86 63.17 62.82 63.17 0.1M
2021-10-14 62.12 62.62 62.07 62.59 0.0M
2021-10-13 61.57 61.91 61.49 61.68 0.0M
2021-10-12 61.28 61.95 61.28 61.83 0.0M
2021-10-11 61.89 62.26 61.82 62.24 0.0M
2021-10-08 62.20 62.24 61.99 62.05 0.0M
2021-10-07 61.81 62.36 61.74 62.31 0.0M
2021-10-06 60.89 61.17 60.49 60.93 0.1M
2021-10-05 60.74 61.43 60.70 61.36 0.0M
2021-10-04 61.02 61.13 60.35 60.35 0.1M
2021-10-01 60.48 61.20 60.41 61.11 0.1M
2021-09-30 61.86 61.88 61.40 61.44 0.0M
2021-09-29 61.29 61.62 61.26 61.49 0.0M
2021-09-28 62.03 62.06 61.06 61.06 0.1M
2021-09-27 62.53 62.53 62.05 62.17 0.0M
2021-09-24 62.01 62.15 61.85 62.05 0.0M
2021-09-23 62.02 62.37 61.87 62.20 0.0M
2021-09-22 61.46 61.73 61.26 61.71 0.1M
2021-09-21 61.30 61.56 60.98 61.31 0.1M
2021-09-20 61.73 61.73 60.77 60.87 0.1M
2021-09-17 62.57 62.89 61.96 62.01 0.1M
2021-09-16 62.27 62.48 62.07 62.17 0.1M
2021-09-15 62.07 62.08 61.80 61.94 0.1M
2021-09-14 62.26 62.36 61.98 62.10 0.1M
2021-09-13 62.51 62.69 62.17 62.28 0.1M
2021-09-10 62.65 62.73 62.26 62.33 0.0M
2021-09-09 62.25 62.83 62.21 62.60 0.1M
2021-09-08 62.68 62.90 62.47 62.54 0.1M
2021-09-07 62.98 63.00 62.73 62.80 0.1M
2021-09-06 62.92 63.14 62.88 63.10 0.1M
2021-09-03 62.73 62.82 62.45 62.67 0.1M
2021-09-02 62.67 62.87 62.61 62.80 0.1M
2021-09-01 63.04 63.04 62.57 62.65 0.1M
2021-08-31 62.73 62.82 62.44 62.67 0.0M
2021-08-30 62.37 62.65 62.35 62.62 0.0M
2021-08-27 62.06 62.35 62.06 62.33 0.0M
2021-08-26 62.14 62.36 62.02 62.11 0.1M
2021-08-25 62.41 62.42 62.30 62.40 0.0M
2021-08-24 62.33 62.36 62.15 62.34 0.0M
2021-08-23 61.88 62.10 61.70 62.09 0.1M
2021-08-20 61.20 61.68 60.94 61.67 0.0M
2021-08-19 61.03 61.40 60.75 61.29 0.1M
2021-08-18 62.11 62.11 61.93 62.01 0.0M
2021-08-17 62.00 62.09 61.72 62.01 0.1M
2021-08-16 62.06 62.06 61.70 61.90 0.1M
2021-08-13 62.32 62.36 62.07 62.10 0.0M
2021-08-12 62.20 62.34 62.12 62.24 0.0M
2021-08-11 62.27 62.37 62.16 62.19 0.0M
2021-08-10 62.07 62.30 62.06 62.19 0.0M
2021-08-09 61.88 62.01 61.80 61.97 0.1M
2021-08-06 61.62 62.00 61.55 61.84 0.1M
2021-08-05 61.33 61.59 61.32 61.56 0.0M
2021-08-04 61.29 61.40 61.09 61.32 0.1M
2021-08-03 60.98 61.06 60.66 60.99 0.1M
2021-08-02 61.15 61.22 60.92 61.09 0.1M
2021-07-30 60.56 60.95 60.40 60.83 0.1M
2021-07-29 61.07 61.18 60.98 61.14 0.1M
2021-07-28 60.79 61.14 60.70 61.07 0.0M
2021-07-27 61.05 61.10 60.50 60.51 0.0M
2021-07-26 61.17 61.23 60.90 61.19 0.0M
2021-07-23 61.26 61.48 61.17 61.48 0.1M
2021-07-22 61.01 61.08 60.73 60.99 0.0M
2021-07-21 60.47 60.70 60.39 60.68 0.0M
2021-07-20 59.91 60.37 59.65 60.26 0.1M
2021-07-19 60.24 60.28 59.17 59.57 0.1M
2021-07-16 60.90 61.04 60.67 60.71 0.0M
2021-07-15 60.99 61.06 60.79 60.96 0.1M
2021-07-14 61.13 61.31 61.09 61.09 0.0M
2021-07-13 61.09 61.31 61.01 61.31 0.1M
2021-07-12 60.77 60.97 60.50 60.96 0.0M
2021-07-09 60.45 60.74 60.35 60.74 0.0M
2021-07-08 60.63 60.63 59.69 60.06 0.1M
2021-07-07 60.83 61.10 60.79 61.00 0.0M
2021-07-06 60.69 60.98 60.53 60.64 0.1M
2021-07-05 60.72 60.85 60.58 60.83 0.1M
2021-07-02 60.62 60.76 60.58 60.70 0.0M
2021-07-01 60.48 60.64 60.25 60.42 0.1M
2021-06-30 60.35 60.40 60.03 60.33 0.0M
2021-06-29 60.15 60.40 60.14 60.29 0.0M
2021-06-28 60.10 60.23 60.00 60.04 0.0M
2021-06-25 59.97 60.05 59.86 60.04 0.1M
2021-06-24 59.69 60.01 59.67 59.91 0.1M
2021-06-23 59.77 59.77 59.48 59.51 0.1M
2021-06-22 59.52 59.60 59.34 59.60 0.0M
2021-06-21 58.78 59.36 58.78 59.36 0.1M
2021-06-18 59.65 59.66 59.09 59.14 0.1M
2021-06-17 59.08 59.66 59.08 59.65 0.0M
2021-06-16 59.04 59.09 58.92 59.04 0.0M
2021-06-15 59.18 59.23 58.91 58.91 0.1M
2021-06-14 59.19 59.21 58.91 58.94 0.0M
2021-06-11 58.60 59.14 58.59 58.97 0.0M
2021-06-10 58.47 58.73 58.31 58.61 0.0M
2021-06-09 58.39 58.48 58.30 58.42 0.0M
2021-06-08 58.48 58.59 58.25 58.32 0.0M
2021-06-07 58.46 58.57 58.30 58.30 0.1M
2021-06-04 58.20 58.44 58.20 58.42 0.0M
2021-06-03 58.17 58.33 57.75 58.23 0.0M
2021-06-02 58.03 58.19 57.96 58.19 0.0M
2021-06-01 57.97 58.23 57.81 57.95 0.1M
2021-05-31 58.00 58.06 57.70 57.70 0.0M
2021-05-28 57.93 58.16 57.87 58.02 0.0M
2021-05-27 57.54 57.85 57.46 57.77 0.0M
2021-05-26 57.57 57.60 57.37 57.59 0.0M
2021-05-25 57.61 57.62 57.37 57.37 0.1M
2021-05-21 57.06 57.47 56.97 57.26 0.0M
2021-05-20 56.56 57.05 56.25 57.05 0.0M
2021-05-19 56.27 56.35 55.79 56.09 0.1M
2021-05-18 57.34 57.35 56.90 57.02 0.0M
2021-05-17 57.15 57.20 56.82 56.91 0.0M
2021-05-14 56.80 57.12 56.64 57.11 0.0M
2021-05-13 55.98 56.75 55.64 56.58 0.0M
2021-05-12 56.93 57.01 56.55 56.55 0.0M
2021-05-11 57.17 57.17 56.42 56.82 0.1M
2021-05-10 58.04 58.07 57.76 57.91 0.1M
2021-05-07 58.00 58.10 57.84 58.09 0.0M
2021-05-06 57.89 57.92 57.33 57.70 0.0M
2021-05-05 57.72 57.96 57.70 57.96 0.0M
2021-05-04 57.92 58.00 57.08 57.18 0.1M
2021-05-03 57.88 58.00 57.70 57.87 0.1M
2021-04-30 57.79 57.85 57.61 57.77 0.1M
2021-04-29 58.02 58.10 57.67 57.71 0.0M
2021-04-28 58.00 58.03 57.80 57.85 0.0M
2021-04-27 57.97 57.99 57.72 57.84 0.0M
2021-04-26 57.74 57.97 57.62 57.90 0.0M
2021-04-23 57.59 57.82 57.39 57.81 0.1M
2021-04-22 57.71 57.93 57.63 57.85 0.0M
2021-04-21 57.31 57.54 57.19 57.51 0.0M
2021-04-20 57.73 57.80 57.05 57.07 0.1M
2021-04-19 58.26 58.32 57.81 57.84 0.0M
2021-04-16 58.12 58.29 58.09 58.23 0.0M
2021-04-15 57.78 58.08 57.75 58.07 0.0M
2021-04-14 57.81 57.96 57.75 57.78 0.0M
2021-04-13 57.78 57.85 57.60 57.75 0.1M
2021-04-12 57.72 57.78 57.55 57.61 0.0M
2021-04-09 57.62 57.75 57.51 57.67 0.0M
2021-04-08 57.65 57.73 57.48 57.56 0.1M
2021-04-07 57.46 57.51 57.23 57.28 0.1M
2021-04-06 57.67 57.75 57.51 57.71 0.1M
2021-04-01 57.08 57.51 57.01 57.24 0.1M
2021-03-31 56.68 56.95 56.56 56.95 0.1M
2021-03-30 56.74 56.81 56.53 56.77 0.1M
2021-03-29 56.49 56.62 56.33 56.42 0.1M
2021-03-26 56.15 56.25 56.00 56.19 0.1M
2021-03-25 55.50 55.68 55.12 55.68 0.0M
2021-03-24 55.65 55.97 55.65 55.85 0.0M
2021-03-23 55.81 56.12 55.70 56.02 0.1M
2021-03-22 55.65 55.97 55.60 55.97 0.1M
2021-03-19 55.75 56.03 55.53 55.81 0.1M
2021-03-18 56.27 56.27 55.97 56.17 0.1M
2021-03-17 56.33 56.34 55.88 56.00 0.0M
2021-03-16 56.31 56.56 56.16 56.44 0.0M
2021-03-15 55.92 56.12 55.78 55.88 0.0M
2021-03-12 55.63 55.76 55.55 55.60 0.0M
2021-03-11 55.68 55.94 55.55 55.94 0.0M
2021-03-10 55.12 55.58 55.08 55.44 0.0M
2021-03-09 54.71 55.36 54.68 55.34 0.0M
2021-03-08 54.43 55.17 54.19 55.03 0.0M
2021-03-05 53.75 54.38 53.50 53.59 0.0M
2021-03-04 54.12 54.37 53.80 54.25 0.0M
2021-03-03 54.97 55.13 54.32 54.59 0.1M
2021-03-02 54.88 55.09 54.64 54.64 0.0M
2021-03-01 54.43 55.15 54.43 55.00 0.1M
2021-02-26 53.59 54.03 53.31 53.96 0.1M
2021-02-25 55.03 55.08 54.35 54.35 0.0M
2021-02-24 54.46 54.90 54.31 54.84 0.0M
2021-02-23 54.91 54.91 53.76 54.44 0.1M
2021-02-22 54.87 54.97 54.73 54.91 0.0M
2021-02-19 55.36 55.77 55.25 55.55 0.1M
2021-02-18 55.77 55.88 55.17 55.32 0.0M
2021-02-17 55.94 56.09 55.69 55.69 0.0M
2021-02-16 56.13 56.14 55.90 55.93 0.0M
2021-02-15 56.00 56.11 55.88 56.08 0.0M
2021-02-12 55.31 55.62 55.21 55.62 0.0M
2021-02-11 55.32 55.51 55.30 55.45 0.0M
2021-02-10 55.37 55.53 54.90 55.14 0.0M
2021-02-09 55.24 55.35 55.09 55.24 0.0M
2021-02-08 55.21 55.40 55.13 55.21 0.0M
2021-02-05 55.15 55.30 54.92 55.06 0.0M
2021-02-04 54.50 54.88 54.50 54.85 0.1M
2021-02-03 54.67 54.67 54.35 54.44 0.1M
2021-02-02 53.73 54.40 53.73 54.36 0.1M
2021-02-01 52.92 53.28 52.79 53.16 0.1M
2021-01-29 52.59 52.97 52.45 52.45 0.0M
2021-01-28 52.74 53.61 52.30 53.53 0.0M
2021-01-27 53.98 54.14 53.28 53.45 0.1M
2021-01-26 54.08 54.36 54.08 54.13 0.1M
2021-01-25 54.35 54.45 53.74 54.01 0.0M
2021-01-22 54.01 54.05 53.73 53.95 0.2M
2021-01-21 54.66 54.66 54.26 54.33 0.0M
2021-01-20 53.85 54.38 53.85 54.33 0.0M
2021-01-19 53.91 53.91 53.63 53.63 0.0M
2021-01-18 53.47 53.66 53.46 53.64 0.0M
2021-01-15 53.65 53.75 53.27 53.54 0.0M
2021-01-14 53.85 54.10 53.80 53.98 0.0M
2021-01-13 53.49 53.67 53.38 53.63 0.0M
2021-01-12 53.56 53.61 53.38 53.52 0.0M
2021-01-11 53.45 53.58 53.26 53.49 0.0M
2021-01-08 53.40 53.45 53.22 53.30 0.1M
2021-01-07 52.46 52.92 52.38 52.81 0.0M
2021-01-06 51.73 52.55 51.54 52.41 0.0M
2021-01-05 51.65 51.90 51.47 51.86 0.1M
2021-01-04 52.40 52.43 51.50 51.56 0.1M