iShares MSCI ACWI UCITS ETF USD (Acc)

ISACI
🏛️ mexico →
1,922.02
Last Update: 2025-09-25
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
2021-12-31 1,574.18 1,574.18 1,574.18 1,574.18 0.0M
2021-12-22 1,557.92 1,557.92 1,535.29 1,555.00 0.0M
2021-12-17 1,525.27 1,548.72 1,525.27 1,548.72 0.0M
2021-12-15 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2021-12-14 1,573.78 1,573.78 1,562.88 1,562.88 0.0M
2021-12-09 1,575.05 1,575.05 1,575.05 1,575.05 0.0M
2021-12-06 1,526.00 1,526.00 1,526.00 1,526.00 0.0M
2021-12-03 1,571.67 1,571.67 1,571.67 1,571.67 0.0M
2021-12-01 1,584.14 1,584.14 1,584.14 1,584.14 0.0M
2021-11-30 1,606.00 1,606.00 1,579.44 1,579.44 0.0M
2021-11-26 1,620.00 1,620.00 1,605.00 1,605.00 0.0M
2021-11-19 1,560.00 1,562.08 1,560.00 1,562.08 0.0M
2021-11-12 1,562.08 1,562.08 1,562.08 1,562.08 0.0M
2021-11-11 1,543.00 1,555.16 1,543.00 1,545.80 0.0M
2021-11-09 1,543.00 1,543.00 1,543.00 1,543.00 0.0M
2021-11-04 1,555.00 1,555.00 1,555.00 1,555.00 0.0M
2021-11-03 1,555.00 1,555.00 1,555.00 1,555.00 0.0M
2021-10-25 1,517.79 1,517.79 1,517.79 1,517.79 0.0M
2021-10-22 1,510.67 1,510.67 1,509.81 1,509.81 0.0M
2021-10-14 1,502.10 1,502.10 1,502.10 1,502.10 0.0M
2021-10-12 1,500.00 1,500.00 1,500.00 1,500.00 0.0M
2021-10-08 1,489.11 1,489.11 1,489.11 1,489.11 0.0M
2021-10-06 1,472.44 1,472.44 1,460.50 1,460.50 0.0M
2021-10-04 1,444.00 1,444.00 1,434.58 1,434.58 0.0M
2021-10-01 1,470.00 1,475.00 1,462.88 1,462.88 0.0M
2021-09-29 1,466.95 1,483.00 1,466.95 1,472.16 0.0M
2021-09-28 1,464.00 1,470.00 1,464.00 1,470.00 0.0M
2021-09-27 1,483.20 1,483.20 1,483.20 1,483.20 0.0M
2021-09-23 1,446.00 1,446.00 1,446.00 1,446.00 0.0M
2021-09-20 1,455.00 1,455.00 1,455.00 1,455.00 0.0M
2021-09-10 1,475.00 1,475.00 1,475.00 1,475.00 0.0M
2021-09-09 1,477.33 1,477.33 1,477.33 1,477.33 0.0M
2021-09-08 1,490.00 1,490.00 1,490.00 1,490.00 0.0M
2021-09-02 1,486.03 1,486.03 1,486.03 1,486.03 0.0M
2021-09-01 1,501.38 1,501.38 1,501.38 1,501.38 0.0M
2021-08-31 1,489.00 1,489.00 1,489.00 1,489.00 0.0M
2021-08-27 1,510.00 1,510.00 1,510.00 1,510.00 0.0M
2021-08-25 1,465.73 1,465.73 1,465.73 1,465.73 0.0M
2021-08-24 1,496.56 1,496.56 1,496.56 1,496.56 0.0M
2021-08-23 1,505.95 1,505.95 1,505.95 1,505.95 0.0M
2021-08-20 1,450.01 1,450.01 1,450.01 1,450.01 0.0M
2021-08-13 1,455.00 1,463.13 1,449.20 1,449.20 0.0M
2021-08-11 1,444.00 1,444.00 1,444.00 1,444.00 0.0M
2021-08-06 1,444.00 1,444.00 1,444.00 1,444.00 0.0M
2021-08-04 1,445.83 1,445.83 1,444.00 1,444.00 0.0M
2021-08-03 1,439.00 1,439.00 1,439.00 1,439.00 0.0M
2021-08-02 1,459.97 1,459.97 1,459.97 1,459.97 0.0M
2021-07-29 1,440.45 1,442.29 1,422.36 1,442.23 0.0M
2021-07-28 1,429.53 1,455.00 1,429.53 1,455.00 0.0M
2021-07-22 1,456.04 1,456.04 1,456.04 1,456.04 0.0M
2021-07-21 1,448.86 1,448.86 1,448.86 1,448.86 0.0M
2021-07-15 1,438.38 1,438.38 1,438.38 1,438.38 0.0M
2021-07-14 1,420.22 1,437.87 1,420.22 1,437.87 0.0M
2021-07-13 1,446.24 1,446.24 1,446.24 1,446.24 0.0M
2021-07-12 1,441.08 1,441.08 1,441.08 1,441.08 0.0M
2021-07-09 1,429.28 1,429.28 1,429.28 1,429.28 0.0M
2021-07-08 1,414.79 1,421.60 1,414.79 1,421.60 0.0M
2021-07-06 1,415.80 1,448.77 1,415.80 1,448.77 0.0M
2021-07-02 1,432.14 1,445.00 1,432.14 1,445.00 0.0M
2021-06-29 1,415.04 1,415.04 1,415.04 1,415.04 0.0M
2021-06-25 1,442.16 1,442.16 1,423.70 1,423.70 0.0M
2021-06-24 1,411.18 1,441.71 1,411.18 1,441.71 0.0M
2021-06-23 1,455.14 1,455.14 1,435.50 1,435.50 0.0M
2021-06-18 1,428.07 1,428.07 1,428.07 1,428.07 0.0M
2021-06-16 1,452.41 1,452.41 1,452.41 1,452.41 0.0M
2021-06-04 1,422.60 1,422.60 1,422.60 1,422.60 0.0M
2021-06-03 1,437.22 1,437.22 1,437.22 1,437.22 0.0M
2021-05-28 1,427.85 1,427.85 1,427.85 1,427.85 0.0M
2021-05-27 1,410.08 1,410.08 1,410.08 1,410.08 0.0M
2021-05-26 1,404.00 1,404.60 1,404.00 1,404.60 0.0M
2021-05-25 1,408.00 1,413.51 1,408.00 1,410.00 0.0M
2021-05-21 1,399.87 1,399.87 1,391.83 1,391.83 0.0M
2021-05-20 1,382.02 1,382.02 1,382.02 1,382.02 0.0M
2021-05-19 1,368.87 1,368.87 1,368.40 1,368.40 0.0M
2021-05-18 1,378.97 1,378.97 1,378.97 1,378.97 0.0M
2021-05-14 1,375.10 1,376.63 1,375.10 1,376.63 0.0M
2021-05-13 1,388.50 1,388.50 1,388.50 1,388.50 0.0M
2021-05-11 1,400.65 1,400.65 1,400.65 1,400.65 0.0M
2021-05-10 1,405.33 1,405.33 1,405.33 1,405.33 0.0M
2021-05-07 1,416.71 1,416.71 1,416.71 1,416.71 0.0M
2021-05-05 1,389.20 1,389.20 1,389.20 1,389.20 0.0M
2021-05-04 1,394.50 1,394.50 1,394.50 1,394.50 0.0M
2021-05-03 1,411.99 1,411.99 1,411.99 1,411.99 0.0M
2021-04-28 1,402.17 1,402.17 1,402.17 1,402.17 0.0M
2021-04-27 1,390.00 1,390.00 1,390.00 1,390.00 0.0M
2021-04-26 1,408.96 1,408.96 1,408.96 1,408.96 0.0M
2021-04-23 1,377.70 1,377.70 1,377.70 1,377.70 0.0M
2021-04-22 1,384.79 1,384.79 1,384.79 1,384.79 0.0M
2021-04-21 1,378.85 1,378.85 1,378.85 1,378.85 0.0M
2021-04-20 1,362.53 1,362.53 1,362.53 1,362.53 0.0M
2021-04-19 1,365.00 1,365.00 1,365.00 1,365.00 0.0M
2021-04-16 1,389.27 1,389.27 1,389.27 1,389.27 0.0M
2021-04-15 1,387.48 1,387.48 1,387.48 1,387.48 0.0M
2021-04-13 1,396.55 1,402.59 1,386.10 1,386.10 0.0M
2021-04-07 1,354.31 1,354.31 1,354.31 1,354.31 0.0M
2021-04-06 1,374.00 1,374.00 1,374.00 1,374.00 0.0M
2021-03-30 1,391.73 1,391.73 1,389.14 1,389.67 0.0M
2021-03-29 1,371.00 1,371.59 1,371.00 1,371.59 0.0M
2021-03-11 1,388.21 1,388.21 1,388.21 1,388.21 0.0M
2021-03-08 1,391.28 1,391.28 1,391.28 1,391.28 0.0M
2021-03-04 1,354.67 1,354.67 1,354.67 1,354.67 0.0M
2021-03-03 1,378.50 1,378.50 1,370.60 1,370.60 0.0M
2021-03-01 1,368.12 1,368.12 1,368.12 1,368.12 0.0M
2021-02-24 1,358.94 1,358.94 1,358.94 1,358.94 0.0M
2021-02-16 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2021-02-12 1,340.60 1,340.60 1,340.60 1,340.60 0.0M
2021-02-10 1,348.46 1,351.50 1,321.25 1,321.25 0.1M
2021-02-08 1,353.20 1,353.20 1,353.20 1,353.20 0.0M
2021-02-05 1,319.48 1,319.48 1,319.48 1,319.48 0.0M
2021-02-04 1,327.75 1,353.65 1,327.75 1,353.65 0.0M
2021-02-03 1,325.59 1,325.59 1,323.90 1,323.90 0.0M
2021-01-26 1,308.99 1,308.99 1,308.99 1,308.99 0.0M
2021-01-19 1,273.20 1,283.21 1,273.20 1,283.21 0.0M
2021-01-15 1,279.33 1,279.33 1,279.33 1,279.33 0.0M
2021-01-14 1,304.64 1,317.95 1,275.05 1,275.05 0.0M
2021-01-13 1,276.80 1,311.40 1,276.80 1,311.40 0.0M
2021-01-11 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2021-01-08 1,311.04 1,311.04 1,311.04 1,311.04 0.0M
2021-01-07 1,271.54 1,271.54 1,270.00 1,270.00 0.0M