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
2022-12-30 58.01 58.08 57.84 57.84 0.0M
2022-12-29 57.67 58.28 57.58 58.27 0.1M
2022-12-28 58.29 58.32 57.77 57.83 0.0M
2022-12-27 58.59 58.63 58.04 58.17 0.0M
2022-12-23 58.13 58.30 57.80 58.10 0.1M
2022-12-22 58.78 58.88 57.90 58.01 0.2M
2022-12-21 58.12 58.87 58.00 58.78 0.1M
2022-12-20 57.56 58.03 57.50 57.85 0.1M
2022-12-19 58.35 58.57 58.00 58.00 0.0M
2022-12-16 58.65 58.67 58.03 58.26 0.1M
2022-12-15 59.75 59.88 58.55 58.66 0.1M
2022-12-14 60.47 60.63 60.23 60.62 0.0M
2022-12-13 60.37 61.79 60.27 60.76 0.1M
2022-12-12 59.86 60.03 59.68 59.94 0.0M
2022-12-09 60.21 60.43 59.97 60.33 0.1M
2022-12-08 59.94 60.25 59.85 59.98 0.1M
2022-12-07 60.25 60.28 59.50 59.88 0.1M
2022-12-06 60.83 60.92 60.10 60.20 0.1M
2022-12-05 61.40 61.45 60.85 60.94 0.1M
2022-12-02 61.49 61.65 61.00 61.52 0.1M
2022-12-01 62.25 62.25 61.51 61.75 0.2M
2022-11-30 61.06 61.29 60.87 61.29 0.1M
2022-11-29 61.02 61.17 60.67 60.67 0.1M
2022-11-28 61.04 61.10 60.40 60.88 0.1M
2022-11-25 61.33 61.51 61.27 61.33 0.0M
2022-11-24 61.29 61.60 61.28 61.44 0.0M
2022-11-23 61.24 61.49 61.08 61.28 0.1M
2022-11-22 60.79 61.20 60.70 61.15 0.0M
2022-11-21 60.77 61.00 60.45 60.80 0.2M
2022-11-18 60.30 60.86 60.30 60.59 0.0M
2022-11-17 60.66 60.69 59.96 60.23 0.0M
2022-11-16 61.06 61.06 60.34 60.48 0.1M
2022-11-15 60.82 61.39 60.68 61.39 0.1M
2022-11-14 60.97 61.20 60.82 60.96 0.1M
2022-11-11 61.36 61.40 60.71 60.71 0.1M
2022-11-10 59.15 60.86 59.15 60.86 0.1M
2022-11-09 59.93 59.96 59.49 59.50 0.1M
2022-11-08 59.69 60.25 59.68 60.24 0.1M
2022-11-07 59.51 59.91 59.46 59.65 0.1M
2022-11-04 59.82 60.30 59.26 59.35 0.1M
2022-11-03 59.83 59.93 59.23 59.77 0.1M
2022-11-02 60.81 60.81 60.26 60.29 0.1M
2022-11-01 60.83 61.09 60.44 60.63 0.1M
2022-10-31 60.34 60.68 60.11 60.52 0.1M
2022-10-28 58.87 60.02 58.84 60.00 0.0M
2022-10-27 59.28 59.79 59.09 59.66 0.0M
2022-10-26 59.38 59.83 59.17 59.75 0.0M
2022-10-25 59.48 59.63 59.15 59.59 0.1M
2022-10-24 59.15 59.54 58.67 59.08 0.0M
2022-10-21 58.35 58.79 58.05 58.71 0.0M
2022-10-20 58.61 59.17 58.44 58.99 0.0M
2022-10-19 59.01 59.22 58.77 58.77 0.0M
2022-10-18 59.02 59.50 58.62 58.62 0.1M
2022-10-17 58.08 58.80 57.88 58.59 0.1M
2022-10-14 58.91 59.27 57.99 57.99 0.1M
2022-10-13 57.60 58.24 56.59 57.89 0.1M
2022-10-12 58.05 58.30 57.65 57.83 0.0M
2022-10-11 57.82 58.18 57.60 58.08 0.1M
2022-10-10 58.51 59.00 58.27 58.44 0.1M
2022-10-07 59.66 59.90 58.82 58.82 0.1M
2022-10-06 59.84 60.23 59.50 59.96 0.1M
2022-10-05 59.43 59.64 59.31 59.50 0.1M
2022-10-04 59.00 59.65 59.00 59.63 0.1M
2022-10-03 57.59 58.43 57.19 58.27 0.1M
2022-09-30 58.15 58.52 57.88 58.43 0.1M
2022-09-29 59.10 59.12 57.88 58.00 0.1M
2022-09-28 59.27 59.54 58.63 59.39 0.1M
2022-09-27 59.64 59.93 59.29 59.29 0.1M
2022-09-26 59.37 59.82 58.96 59.48 0.1M
2022-09-23 59.88 59.95 59.16 59.22 0.1M
2022-09-22 60.10 60.54 59.90 59.92 0.1M
2022-09-21 60.60 61.23 60.57 61.23 0.1M
2022-09-20 61.06 61.21 60.35 60.51 0.1M
2022-09-19 60.59 60.84 60.19 60.55 0.1M
2022-09-16 60.78 60.99 60.37 60.45 0.1M
2022-09-15 62.18 62.23 61.34 61.47 0.1M
2022-09-14 62.07 62.15 61.59 61.90 0.0M
2022-09-13 63.49 63.80 62.27 62.32 0.1M
2022-09-12 62.83 63.51 62.50 63.37 0.1M
2022-09-09 62.28 63.04 62.24 62.98 0.0M
2022-09-08 62.14 62.58 61.67 62.53 0.0M
2022-09-07 61.49 61.78 61.42 61.73 0.0M
2022-09-06 62.00 62.32 61.50 61.91 0.0M
2022-09-05 62.10 62.12 61.74 62.12 0.1M
2022-09-02 61.98 62.54 61.70 62.39 0.0M
2022-09-01 61.68 61.76 61.25 61.69 0.1M
2022-08-31 62.85 62.85 62.00 62.10 0.1M
2022-08-30 63.43 63.69 62.32 62.53 0.1M
2022-08-29 63.53 63.64 62.93 63.23 0.1M
2022-08-26 65.54 65.61 64.15 64.24 0.0M
2022-08-25 65.48 65.48 64.89 65.11 0.1M
2022-08-24 64.52 64.94 64.19 64.80 0.1M
2022-08-23 64.76 65.00 64.38 64.49 0.0M
2022-08-22 65.17 65.24 64.64 64.98 0.0M
2022-08-19 65.57 65.64 65.23 65.25 0.0M
2022-08-18 65.10 65.67 65.09 65.67 0.0M
2022-08-17 65.81 65.87 65.15 65.18 0.0M
2022-08-16 65.67 65.93 65.37 65.69 0.0M
2022-08-15 65.11 65.37 64.89 65.37 0.1M
2022-08-12 64.11 64.73 64.10 64.68 0.0M
2022-08-11 64.11 64.41 63.88 64.12 0.1M
2022-08-10 63.05 63.69 63.00 63.62 0.0M
2022-08-09 63.66 63.68 63.07 63.20 0.0M
2022-08-08 63.93 64.22 63.68 63.81 0.1M
2022-08-05 63.65 63.77 63.27 63.47 0.1M
2022-08-04 63.76 64.04 63.42 63.50 0.1M
2022-08-03 63.09 63.79 62.98 63.78 0.1M
2022-08-02 62.79 63.28 62.56 63.19 0.1M
2022-08-01 63.22 63.36 62.80 63.12 0.2M
2022-07-29 62.75 63.41 62.75 63.06 0.0M
2022-07-28 62.05 62.66 61.86 62.58 0.1M
2022-07-27 61.50 61.92 61.36 61.87 0.0M
2022-07-26 61.27 61.62 61.18 61.25 0.0M
2022-07-25 61.28 61.45 60.99 61.33 0.1M
2022-07-22 61.42 61.91 61.24 61.24 0.0M
2022-07-21 61.09 61.50 60.67 61.32 0.1M
2022-07-20 60.77 61.21 60.60 61.17 0.1M
2022-07-19 59.82 60.42 59.33 60.41 0.1M
2022-07-18 60.39 60.71 60.15 60.43 0.1M
2022-07-15 59.47 60.41 59.37 60.08 0.2M
2022-07-14 59.75 59.99 58.91 59.04 0.0M
2022-07-13 60.23 60.30 59.26 59.62 0.1M
2022-07-12 60.24 60.61 60.11 60.46 0.1M
2022-07-11 60.17 60.72 60.17 60.39 0.1M
2022-07-08 60.45 60.83 60.30 60.76 0.0M
2022-07-07 59.74 60.51 59.70 60.47 0.0M
2022-07-06 58.97 59.56 58.90 59.21 0.1M
2022-07-05 58.50 58.71 57.95 58.07 0.1M
2022-07-04 58.11 58.27 57.97 58.21 0.0M
2022-07-01 57.14 58.28 57.12 57.97 0.1M
2022-06-30 57.66 57.93 57.30 57.63 0.1M
2022-06-29 58.05 58.44 57.86 58.29 0.1M
2022-06-28 59.05 59.58 58.73 58.73 0.1M
2022-06-27 58.98 59.26 58.56 58.78 0.1M
2022-06-24 57.69 58.62 57.69 58.56 0.0M
2022-06-23 56.75 57.55 56.67 57.15 0.2M
2022-06-22 56.69 57.29 56.39 57.12 0.1M
2022-06-21 56.94 57.40 56.90 57.34 0.0M
2022-06-20 56.42 56.71 56.34 56.71 0.1M
2022-06-17 56.47 56.91 56.11 56.44 0.1M
2022-06-16 57.90 57.93 56.19 56.32 0.1M
2022-06-15 57.69 58.32 57.45 58.16 0.2M
2022-06-14 58.38 58.40 57.55 57.65 0.1M
2022-06-13 58.68 58.71 57.70 57.97 0.2M
2022-06-10 60.50 60.71 59.39 59.39 0.1M
2022-06-09 61.29 61.62 60.94 61.10 0.0M
2022-06-08 61.90 61.92 61.44 61.73 0.0M
2022-06-07 61.30 61.72 61.16 61.57 0.1M
2022-06-06 61.59 62.18 61.53 61.78 0.0M
2022-06-03 61.90 61.95 61.10 61.21 0.0M
2022-06-02 61.41 61.55 61.00 61.39 0.1M
2022-06-01 61.73 61.92 61.21 61.21 0.1M
2022-05-31 61.69 61.91 61.35 61.44 0.1M
2022-05-30 62.14 62.22 61.75 61.85 0.1M
2022-05-27 60.44 61.42 60.30 61.42 0.2M
2022-05-26 59.51 60.39 59.48 60.28 0.0M
2022-05-25 59.49 59.58 59.00 59.33 0.0M
2022-05-24 58.93 59.19 58.26 58.33 0.1M
2022-05-23 59.89 59.95 59.18 59.80 0.1M
2022-05-20 59.68 60.07 59.08 59.18 0.1M
2022-05-19 59.65 59.72 58.88 59.32 0.1M
2022-05-18 61.42 61.48 60.32 60.33 0.0M
2022-05-17 61.16 61.74 60.80 61.19 0.1M
2022-05-16 60.86 61.23 60.65 60.80 0.1M
2022-05-13 60.30 61.20 60.25 61.12 0.1M
2022-05-12 58.93 60.00 58.84 59.68 0.1M
2022-05-11 59.95 60.54 59.23 60.17 0.1M
2022-05-10 60.06 60.48 59.37 59.42 0.1M
2022-05-09 61.17 61.27 59.81 59.83 0.1M
2022-05-06 62.07 62.11 60.69 61.33 0.1M
2022-05-05 63.81 63.81 62.19 62.37 0.1M
2022-05-04 62.97 62.99 62.22 62.22 0.0M
2022-05-03 62.78 62.99 62.40 62.99 0.1M
2022-05-02 62.52 63.00 62.00 62.20 0.2M
2022-04-29 63.90 64.02 63.25 63.53 0.1M
2022-04-28 63.29 63.76 62.84 63.13 0.1M
2022-04-27 62.30 62.96 62.00 62.81 0.1M
2022-04-26 63.07 63.14 62.16 62.16 0.1M
2022-04-25 62.30 62.52 61.98 62.28 0.2M
2022-04-22 63.92 64.07 63.24 63.24 0.2M
2022-04-21 64.59 65.02 64.50 64.69 0.1M
2022-04-20 64.65 65.09 64.55 64.77 0.1M
2022-04-19 64.87 64.87 63.88 64.74 0.1M
2022-04-14 64.46 65.05 64.32 64.76 0.0M
2022-04-13 64.50 64.50 64.10 64.44 0.1M
2022-04-12 63.93 64.69 63.71 64.61 0.1M
2022-04-11 64.71 65.21 64.23 64.35 0.1M
2022-04-08 65.27 65.47 65.00 65.22 0.1M
2022-04-07 64.74 65.07 64.39 64.51 0.1M
2022-04-06 65.62 65.70 64.49 64.64 0.1M
2022-04-05 65.97 66.08 65.66 65.84 0.1M
2022-04-04 65.22 65.77 65.00 65.72 0.1M
2022-04-01 64.90 65.49 64.82 64.82 0.2M
2022-03-31 65.05 65.32 64.96 64.96 0.2M
2022-03-30 65.45 65.48 65.00 65.16 0.1M
2022-03-29 65.37 65.63 65.14 65.38 0.2M
2022-03-28 64.99 65.27 64.84 64.84 0.1M
2022-03-25 64.63 64.93 64.38 64.69 0.1M
2022-03-24 64.56 64.66 64.30 64.41 0.1M
2022-03-23 64.76 64.81 64.43 64.45 0.1M
2022-03-22 64.31 64.72 64.21 64.66 0.1M
2022-03-21 63.70 64.18 63.63 63.78 0.1M
2022-03-18 62.91 63.58 62.77 63.58 0.1M
2022-03-17 62.72 62.81 62.20 62.51 0.1M
2022-03-16 61.91 62.50 61.80 62.34 0.1M
2022-03-15 59.69 60.97 59.35 60.97 0.3M
2022-03-14 61.10 61.24 60.37 60.37 0.1M
2022-03-11 61.30 61.95 61.08 61.22 0.1M
2022-03-10 61.38 61.38 60.30 60.59 0.1M
2022-03-09 60.78 61.22 60.66 61.11 0.2M
2022-03-08 60.42 61.06 60.17 60.29 0.1M
2022-03-07 61.37 62.18 60.97 61.44 0.1M
2022-03-04 62.53 62.53 61.78 61.78 0.1M
2022-03-03 63.00 63.29 62.43 62.53 0.1M
2022-03-02 61.94 62.92 61.84 62.74 0.1M
2022-03-01 63.36 63.36 62.10 62.14 0.2M
2022-02-28 61.89 62.63 61.65 62.63 0.1M
2022-02-25 61.17 62.28 60.92 62.28 0.1M
2022-02-24 59.70 60.59 59.20 60.35 0.2M
2022-02-23 61.80 62.05 61.25 61.35 0.0M
2022-02-22 61.18 62.11 61.01 61.63 0.1M
2022-02-21 62.35 62.65 61.48 61.61 0.1M
2022-02-18 62.75 62.82 62.14 62.24 0.1M
2022-02-17 63.52 63.52 62.84 62.96 0.1M
2022-02-16 63.44 63.68 63.14 63.27 0.1M
2022-02-15 62.84 63.57 62.83 63.47 0.1M
2022-02-14 62.77 63.00 62.26 62.92 0.1M
2022-02-11 63.56 63.99 63.34 63.54 0.0M
2022-02-10 64.47 64.47 63.85 63.89 0.0M
2022-02-09 63.81 64.38 63.75 64.27 0.1M
2022-02-08 63.16 63.39 62.93 63.39 0.1M
2022-02-07 63.15 63.32 62.78 63.07 0.1M
2022-02-04 63.42 63.47 62.36 62.88 0.1M
2022-02-03 64.38 64.84 63.29 63.40 0.1M
2022-02-02 64.78 64.99 64.47 64.48 0.1M
2022-02-01 64.17 64.43 63.90 64.36 0.2M
2022-01-31 63.50 63.86 63.16 63.86 0.1M
2022-01-28 62.80 62.85 61.70 62.62 0.2M
2022-01-27 61.94 63.55 61.90 63.39 0.1M
2022-01-26 62.51 63.38 62.50 63.12 0.2M
2022-01-25 62.09 62.61 61.50 61.85 0.3M
2022-01-24 63.15 63.28 61.17 61.24 0.2M
2022-01-21 63.88 63.96 63.05 63.75 0.1M
2022-01-20 64.58 65.26 64.37 65.25 0.1M
2022-01-19 64.35 65.15 64.35 64.61 0.1M
2022-01-18 65.13 65.14 64.64 64.89 0.1M
2022-01-17 65.30 65.59 65.24 65.54 0.1M
2022-01-14 65.11 65.36 64.79 65.07 0.1M
2022-01-13 65.78 66.11 65.73 65.87 0.1M
2022-01-12 66.30 66.39 65.96 66.12 0.1M
2022-01-11 65.67 65.96 65.40 65.81 0.1M
2022-01-10 65.92 65.93 64.60 64.91 0.2M
2022-01-07 66.00 66.16 65.42 65.67 0.1M
2022-01-06 66.07 66.19 65.61 66.05 0.1M
2022-01-05 67.14 67.20 66.89 67.01 0.1M
2022-01-04 67.38 67.60 67.03 67.25 0.2M
2022-01-03 66.92 67.09 66.64 66.93 0.2M