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
2022-12-22 1,203.00 1,203.00 1,203.00 1,203.00 0.0M
2022-12-16 1,223.20 1,223.20 1,223.20 1,223.20 0.0M
2022-12-13 1,245.00 1,245.00 1,245.00 1,245.00 0.0M
2022-12-06 1,254.00 1,254.00 1,254.00 1,254.00 0.0M
2022-11-23 1,227.40 1,237.84 1,227.40 1,237.84 0.0M
2022-11-22 1,216.00 1,216.00 1,216.00 1,216.00 0.0M
2022-11-17 1,215.05 1,215.05 1,215.05 1,215.05 0.0M
2022-11-14 1,232.65 1,233.00 1,232.65 1,233.00 0.0M
2022-11-11 1,225.24 1,225.24 1,225.24 1,225.24 0.0M
2022-11-10 1,188.00 1,191.50 1,188.00 1,191.50 0.0M
2022-11-07 1,164.80 1,164.80 1,164.37 1,164.37 0.0M
2022-11-04 1,159.64 1,159.64 1,159.64 1,159.64 0.0M
2022-11-03 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2022-10-31 1,186.00 1,186.00 1,186.00 1,186.00 0.0M
2022-10-28 1,183.25 1,183.25 1,182.87 1,182.87 0.0M
2022-10-24 1,162.00 1,162.00 1,162.00 1,162.00 0.0M
2022-10-21 1,154.89 1,154.89 1,154.89 1,154.89 0.0M
2022-10-20 1,154.90 1,154.90 1,154.90 1,154.90 0.0M
2022-10-18 1,166.69 1,166.69 1,166.69 1,166.69 0.0M
2022-10-13 1,117.68 1,117.68 1,117.68 1,117.68 0.0M
2022-10-12 1,130.20 1,130.20 1,112.76 1,112.76 0.0M
2022-10-07 1,148.49 1,149.24 1,148.49 1,149.24 0.0M
2022-10-04 1,190.65 1,190.65 1,190.65 1,190.65 0.0M
2022-09-29 1,152.10 1,152.10 1,152.10 1,152.10 0.0M
2022-09-27 1,164.00 1,164.00 1,164.00 1,164.00 0.0M
2022-09-26 1,169.67 1,169.67 1,169.67 1,169.67 0.0M
2022-09-21 1,205.70 1,205.70 1,205.70 1,205.70 0.0M
2022-09-20 1,203.73 1,204.38 1,203.73 1,204.38 0.0M
2022-09-07 1,222.39 1,222.47 1,222.39 1,222.47 0.0M
2022-08-29 1,270.66 1,270.66 1,270.66 1,270.66 0.0M
2022-08-26 1,284.05 1,284.05 1,284.05 1,284.05 0.0M
2022-08-19 1,340.00 1,340.00 1,340.00 1,340.00 0.0M
2022-08-16 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2022-08-11 1,329.40 1,329.40 1,329.40 1,329.40 0.0M
2022-08-10 1,335.00 1,335.00 1,335.00 1,335.00 0.0M
2022-08-09 1,320.00 1,325.00 1,320.00 1,320.00 0.0M
2022-08-08 1,324.00 1,324.00 1,324.00 1,324.00 0.0M
2022-07-27 1,283.41 1,285.35 1,283.41 1,285.35 0.0M
2022-07-22 1,292.53 1,292.53 1,291.68 1,291.68 0.0M
2022-07-20 1,255.24 1,255.24 1,255.00 1,255.00 0.0M
2022-07-18 1,252.50 1,271.01 1,252.50 1,271.01 0.0M
2022-07-14 1,233.82 1,233.82 1,233.82 1,233.82 0.0M
2022-07-11 1,248.67 1,248.67 1,220.00 1,220.00 0.0M
2022-06-30 1,237.67 1,237.67 1,237.67 1,237.67 0.0M
2022-06-28 1,242.59 1,242.59 1,242.59 1,242.59 0.0M
2022-06-23 1,210.97 1,210.97 1,210.97 1,210.97 0.0M
2022-06-21 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2022-06-16 1,232.00 1,232.00 1,232.00 1,232.00 0.0M
2022-06-15 1,253.00 1,253.00 1,253.00 1,253.00 0.0M
2022-06-14 1,216.67 1,259.29 1,216.67 1,259.29 0.0M
2022-06-10 1,251.47 1,269.11 1,247.32 1,247.32 0.0M
2022-06-09 1,277.38 1,298.81 1,274.50 1,298.81 0.1M
2022-06-07 1,293.88 1,293.88 1,293.88 1,293.88 0.0M
2022-06-06 1,299.90 1,299.90 1,299.90 1,299.90 0.0M
2022-06-01 1,273.59 1,273.59 1,273.59 1,273.59 0.0M
2022-05-31 1,296.26 1,296.26 1,296.26 1,296.26 0.0M
2022-05-24 1,228.85 1,247.80 1,228.85 1,247.80 0.0M
2022-05-23 1,247.60 1,253.00 1,247.60 1,250.00 0.0M
2022-05-20 1,225.81 1,225.81 1,215.00 1,215.00 0.0M
2022-05-19 1,250.00 1,250.00 1,250.00 1,250.00 0.0M
2022-05-09 1,272.01 1,272.01 1,272.01 1,272.01 0.0M
2022-05-06 1,280.20 1,280.20 1,280.20 1,280.20 0.0M
2022-05-04 1,330.00 1,330.99 1,330.00 1,330.99 0.0M
2022-05-03 1,365.43 1,365.43 1,365.43 1,365.43 0.0M
2022-04-29 1,376.93 1,376.93 1,357.46 1,357.65 0.0M
2022-04-26 1,342.84 1,362.32 1,342.84 1,362.32 0.0M
2022-04-25 1,390.00 1,390.00 1,344.71 1,344.71 0.0M
2022-04-21 1,441.99 1,441.99 1,441.99 1,441.99 0.0M
2022-04-20 1,422.67 1,422.67 1,422.67 1,422.67 0.0M
2022-04-19 1,390.00 1,390.00 1,390.00 1,390.00 0.0M
2022-04-18 1,390.00 1,390.00 1,390.00 1,390.00 0.0M
2022-04-13 1,390.00 1,390.00 1,390.00 1,390.00 0.0M
2022-04-12 1,390.00 1,390.00 1,390.00 1,390.00 0.0M
2022-04-07 1,429.90 1,429.90 1,429.90 1,429.90 0.0M
2022-04-04 1,421.00 1,421.00 1,421.00 1,421.00 0.0M
2022-04-01 1,445.00 1,445.00 1,443.41 1,443.41 0.0M
2022-03-30 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2022-03-29 1,442.00 1,475.80 1,442.00 1,451.50 0.0M
2022-03-25 1,401.28 1,401.28 1,401.28 1,401.28 0.0M
2022-03-18 1,449.00 1,449.00 1,449.00 1,449.00 0.0M
2022-03-17 1,425.36 1,425.36 1,425.36 1,425.36 0.0M
2022-03-16 1,427.50 1,427.50 1,427.50 1,427.50 0.0M
2022-03-09 1,413.65 1,413.65 1,413.65 1,413.65 0.0M
2022-03-08 1,410.77 1,410.77 1,410.77 1,410.77 0.0M
2022-03-02 1,455.20 1,455.20 1,455.20 1,455.20 0.0M
2022-02-24 1,386.88 1,386.88 1,386.88 1,386.88 0.0M
2022-02-22 1,450.00 1,450.00 1,419.37 1,419.37 0.0M
2022-02-16 1,482.74 1,485.00 1,482.74 1,485.00 0.0M
2022-02-15 1,489.80 1,489.80 1,489.80 1,489.80 0.0M
2022-02-14 1,495.00 1,495.00 1,463.00 1,463.50 0.0M
2022-02-11 1,489.80 1,489.80 1,489.80 1,489.80 0.0M
2022-02-10 1,518.00 1,518.00 1,518.00 1,518.00 0.0M
2022-02-09 1,483.24 1,524.00 1,483.24 1,513.00 0.0M
2022-02-08 1,490.00 1,500.00 1,490.00 1,500.00 0.0M
2022-02-04 1,507.00 1,507.00 1,507.00 1,507.00 0.0M
2022-02-03 1,507.11 1,507.11 1,503.00 1,503.00 0.0M
2022-02-02 1,518.00 1,518.00 1,518.00 1,518.00 0.0M
2022-01-31 1,500.00 1,500.00 1,499.00 1,499.00 0.0M
2022-01-27 1,450.00 1,468.50 1,450.00 1,468.50 0.0M
2022-01-26 1,480.00 1,490.00 1,480.00 1,489.00 0.0M
2022-01-25 1,424.45 1,424.45 1,424.45 1,424.45 0.0M
2022-01-24 1,467.10 1,474.43 1,447.17 1,464.30 0.0M
2022-01-21 1,467.10 1,467.10 1,467.10 1,467.10 0.0M
2022-01-19 1,526.89 1,550.00 1,500.93 1,500.93 0.0M
2022-01-18 1,520.76 1,520.86 1,520.76 1,520.86 0.0M
2022-01-12 1,543.74 1,543.74 1,543.74 1,543.74 0.0M
2022-01-10 1,519.90 1,519.90 1,518.87 1,518.87 0.0M
2022-01-07 1,532.00 1,532.00 1,532.00 1,532.00 0.0M
2022-01-06 1,565.00 1,565.00 1,537.22 1,537.22 0.0M
2022-01-05 1,565.00 1,565.00 1,565.00 1,565.00 0.0M
2022-01-04 1,576.70 1,576.70 1,576.70 1,576.70 0.0M
2022-01-03 1,560.00 1,560.00 1,560.00 1,560.00 0.0M