iShares MSCI ACWI UCITS ETF (AMS:SSAC)
Netherlands · Delayed Price · Currency is EUR 86.35
-0.53 (-0.60%)
At close: Aug 20, 2025, 5:30 PM CET
AMS:SSAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 86.70 | 86.77 | 86.00 | 86.35 | - | -0.60% | 21,409 |
| Aug 19, 2025 | 86.89 | 87.03 | 86.70 | 86.88 | - | -0.01% | 3,940 |
| Aug 18, 2025 | 86.77 | 87.00 | 86.74 | 86.89 | - | 0.22% | 1,051 |
| Aug 15, 2025 | 87.27 | 87.27 | 86.70 | 86.70 | - | -0.28% | 3,097 |
| Aug 14, 2025 | 86.78 | 87.01 | 86.60 | 86.94 | - | 0.39% | 2,845 |
| Aug 13, 2025 | 86.70 | 86.94 | 86.60 | 86.61 | - | 0.22% | 2,486 |
| Aug 12, 2025 | 86.38 | 86.48 | 86.20 | 86.42 | - | 0.04% | 3,309 |
| Aug 11, 2025 | 86.22 | 86.48 | 86.10 | 86.38 | - | 0.59% | 6,004 |
| Aug 8, 2025 | 85.80 | 86.08 | 85.71 | 85.88 | - | 0.21% | 1,343 |
| Aug 7, 2025 | 85.58 | 86.14 | 85.53 | 85.70 | - | 0.37% | 2,376 |
| Aug 6, 2025 | 85.71 | 85.79 | 85.14 | 85.38 | - | 0.09% | 2,685 |
| Aug 5, 2025 | 86.02 | 86.14 | 85.30 | 85.30 | - | -0.15% | 614 |
| Aug 4, 2025 | 84.78 | 85.47 | 84.78 | 85.43 | - | 1.16% | 4,891 |
| Aug 1, 2025 | 86.22 | 86.22 | 84.25 | 84.45 | - | -2.87% | 5,315 |
| Jul 31, 2025 | 87.43 | 87.69 | 86.80 | 86.95 | - | 0.21% | 1,959 |
| Jul 30, 2025 | 86.40 | 87.00 | 86.40 | 86.77 | - | 0.36% | 898 |
| Jul 29, 2025 | 86.65 | 86.88 | 86.46 | 86.46 | - | 0.48% | 2,477 |
| Jul 28, 2025 | 85.95 | 86.13 | 85.92 | 86.04 | - | 0.79% | 5,518 |
| Jul 25, 2025 | 85.21 | 85.40 | 85.08 | 85.37 | - | 0.15% | 3,786 |
| Jul 24, 2025 | 85.35 | 85.46 | 85.13 | 85.24 | - | 0.20% | 1,921 |
| Jul 23, 2025 | 84.93 | 85.20 | 84.83 | 85.07 | - | 0.85% | 929 |
| Jul 22, 2025 | 84.63 | 84.78 | 84.30 | 84.35 | - | -0.71% | 1,492 |
| Jul 21, 2025 | 85.07 | 85.16 | 84.86 | 84.95 | - | 0.10% | 2,046 |
| Jul 18, 2025 | 85.21 | 85.23 | 84.81 | 84.86 | - | -0.31% | 1,967 |
| Jul 17, 2025 | 84.95 | 85.17 | 84.78 | 85.13 | - | 1.88% | 2,491 |
| Jul 16, 2025 | 84.14 | 84.71 | 83.55 | 83.55 | - | -1.31% | 4,676 |
| Jul 15, 2025 | 84.56 | 84.76 | 84.46 | 84.66 | - | 0.60% | 1,660 |
| Jul 14, 2025 | 83.85 | 84.15 | 83.66 | 84.15 | - | 0.17% | 1,652 |
| Jul 11, 2025 | 84.33 | 84.33 | 83.88 | 84.01 | - | -0.55% | 1,653 |
| Jul 10, 2025 | 83.88 | 84.47 | 83.88 | 84.47 | - | 0.66% | 2,533 |
| Jul 9, 2025 | 83.62 | 84.20 | 83.47 | 83.92 | - | 0.37% | 4,324 |
| Jul 8, 2025 | 83.50 | 83.90 | 83.46 | 83.61 | - | - | 2,013 |
| Jul 7, 2025 | 83.51 | 83.90 | 83.51 | 83.61 | - | 0.31% | 33,286 |
| Jul 4, 2025 | 83.52 | 83.55 | 83.30 | 83.35 | - | -0.71% | 3,092 |
| Jul 3, 2025 | 83.36 | 84.04 | 83.24 | 83.94 | - | 0.95% | 3,188 |
| Jul 2, 2025 | 83.25 | 83.28 | 82.98 | 83.15 | - | 0.21% | 1,429 |
| Jul 1, 2025 | 83.14 | 83.14 | 82.64 | 82.98 | - | -0.11% | 2,051 |
| Jun 30, 2025 | 83.32 | 83.40 | 83.01 | 83.07 | - | -0.20% | 2,694 |
| Jun 27, 2025 | 83.00 | 83.29 | 82.80 | 83.24 | - | 0.72% | 1,437 |
| Jun 26, 2025 | 82.54 | 82.66 | 82.38 | 82.64 | - | 0.06% | 3,183 |
| Jun 25, 2025 | 82.96 | 83.04 | 82.59 | 82.59 | - | -0.02% | 2,116 |
| Jun 24, 2025 | 82.83 | 82.83 | 82.52 | 82.61 | - | 0.96% | 7,147 |
| Jun 23, 2025 | 81.61 | 82.21 | 81.61 | 81.83 | - | -0.12% | 2,943 |
| Jun 20, 2025 | 81.97 | 82.42 | 81.84 | 81.93 | - | 0.32% | 1,439 |
| Jun 19, 2025 | 82.26 | 82.26 | 81.67 | 81.67 | - | -0.84% | 2,392 |
| Jun 18, 2025 | 82.36 | 82.55 | 82.25 | 82.36 | - | -0.14% | 1,176 |
| Jun 17, 2025 | 82.27 | 82.61 | 82.10 | 82.48 | - | -0.11% | 1,809 |
| Jun 16, 2025 | 82.27 | 82.70 | 82.14 | 82.57 | - | 0.37% | 6,597 |
| Jun 13, 2025 | 81.84 | 82.44 | 81.84 | 82.27 | - | -0.45% | 7,026 |
| Jun 12, 2025 | 82.81 | 82.82 | 81.90 | 82.64 | - | -0.88% | 2,497 |