iShares MSCI ACWI UCITS ETF (ETR:IUSQ)
Germany · Delayed Price · Currency is EUR 86.71
-0.64 (-0.73%)
Aug 29, 2025, 5:36 PM CET
ETR:IUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.42 | 87.44 | 86.64 | 86.71 | 86.71 | -0.73% | 69,911 |
| Aug 28, 2025 | 87.58 | 87.67 | 87.18 | 87.35 | 87.35 | -0.26% | 61,508 |
| Aug 27, 2025 | 87.50 | 87.68 | 87.40 | 87.58 | 87.58 | 0.67% | 49,175 |
| Aug 26, 2025 | 87.04 | 87.16 | 86.88 | 87.00 | 87.00 | -0.24% | 72,211 |
| Aug 25, 2025 | 87.06 | 87.23 | 86.99 | 87.21 | 87.21 | -0.05% | 157,114 |
| Aug 22, 2025 | 86.67 | 87.31 | 86.64 | 87.25 | 87.25 | 0.56% | 106,228 |
| Aug 21, 2025 | 86.74 | 86.78 | 86.25 | 86.76 | 86.76 | 0.45% | 41,295 |
| Aug 20, 2025 | 86.67 | 86.76 | 85.96 | 86.37 | 86.37 | -0.56% | 96,285 |
| Aug 19, 2025 | 86.86 | 87.10 | 86.69 | 86.86 | 86.86 | -0.02% | 64,682 |
| Aug 18, 2025 | 86.83 | 86.98 | 86.68 | 86.88 | 86.88 | 0.22% | 73,060 |
| Aug 15, 2025 | 87.30 | 87.31 | 86.65 | 86.69 | 86.69 | -0.30% | 78,922 |
| Aug 14, 2025 | 86.79 | 87.10 | 86.62 | 86.95 | 86.95 | 0.43% | 65,289 |
| Aug 13, 2025 | 86.68 | 86.96 | 86.57 | 86.58 | 86.58 | 0.22% | 50,540 |
| Aug 12, 2025 | 86.35 | 86.56 | 86.10 | 86.39 | 86.39 | - | 124,857 |
| Aug 11, 2025 | 86.26 | 86.48 | 86.07 | 86.39 | 86.39 | 0.58% | 53,956 |
| Aug 8, 2025 | 85.80 | 86.09 | 85.72 | 85.89 | 85.89 | 0.25% | 64,987 |
| Aug 7, 2025 | 85.57 | 86.18 | 85.52 | 85.68 | 85.68 | 0.28% | 89,188 |
| Aug 6, 2025 | 85.70 | 85.79 | 85.06 | 85.44 | 85.44 | 0.21% | 60,722 |
| Aug 5, 2025 | 86.02 | 86.11 | 85.26 | 85.26 | 85.26 | -0.20% | 97,085 |
| Aug 4, 2025 | 84.76 | 85.47 | 84.76 | 85.43 | 85.43 | 1.12% | 88,701 |
| Aug 1, 2025 | 86.20 | 86.23 | 84.03 | 84.48 | 84.48 | -2.90% | 236,850 |
| Jul 31, 2025 | 87.43 | 87.67 | 86.79 | 87.00 | 87.00 | 0.21% | 110,369 |
| Jul 30, 2025 | 86.43 | 87.02 | 86.32 | 86.82 | 86.82 | 0.42% | 79,157 |
| Jul 29, 2025 | 86.61 | 86.90 | 86.42 | 86.46 | 86.46 | 0.43% | 98,923 |
| Jul 28, 2025 | 85.96 | 86.14 | 85.87 | 86.09 | 86.09 | 0.84% | 71,306 |
| Jul 25, 2025 | 85.20 | 85.42 | 85.08 | 85.37 | 85.37 | 0.18% | 52,286 |
| Jul 24, 2025 | 85.29 | 85.48 | 85.07 | 85.22 | 85.22 | 0.14% | 77,149 |
| Jul 23, 2025 | 84.92 | 85.20 | 84.87 | 85.10 | 85.10 | 0.88% | 84,268 |
| Jul 22, 2025 | 84.67 | 84.80 | 84.32 | 84.36 | 84.36 | -0.66% | 158,950 |
| Jul 21, 2025 | 85.06 | 85.15 | 84.82 | 84.92 | 84.92 | 0.06% | 93,770 |
| Jul 18, 2025 | 85.24 | 85.24 | 84.80 | 84.87 | 84.87 | -0.33% | 120,804 |
| Jul 17, 2025 | 84.88 | 85.17 | 84.74 | 85.15 | 85.15 | 2.04% | 87,877 |
| Jul 16, 2025 | 84.15 | 84.77 | 83.45 | 83.45 | 83.45 | -1.44% | 123,258 |
| Jul 15, 2025 | 84.57 | 84.90 | 84.45 | 84.67 | 84.67 | 0.68% | 93,421 |
| Jul 14, 2025 | 83.85 | 84.15 | 83.70 | 84.10 | 84.10 | 0.12% | 66,536 |
| Jul 11, 2025 | 84.33 | 84.34 | 83.80 | 84.00 | 84.00 | -0.64% | 68,332 |
| Jul 10, 2025 | 83.92 | 84.54 | 83.85 | 84.54 | 84.54 | 0.74% | 58,934 |
| Jul 9, 2025 | 83.61 | 84.19 | 83.52 | 83.92 | 83.92 | 0.27% | 119,011 |
| Jul 8, 2025 | 83.54 | 83.89 | 83.47 | 83.69 | 83.69 | 0.08% | 64,962 |
| Jul 7, 2025 | 83.53 | 83.94 | 83.44 | 83.62 | 83.62 | 0.28% | 150,150 |
| Jul 4, 2025 | 83.58 | 83.58 | 83.25 | 83.39 | 83.39 | -0.70% | 47,744 |
| Jul 3, 2025 | 83.35 | 84.01 | 83.22 | 83.98 | 83.98 | 0.97% | 63,213 |
| Jul 2, 2025 | 83.23 | 83.33 | 82.90 | 83.17 | 83.17 | 0.31% | 69,940 |
| Jul 1, 2025 | 83.14 | 83.16 | 82.59 | 82.91 | 82.91 | -0.20% | 163,307 |
| Jun 30, 2025 | 83.31 | 83.38 | 82.99 | 83.08 | 83.08 | -0.25% | 55,353 |
| Jun 27, 2025 | 82.98 | 83.29 | 82.78 | 83.29 | 83.29 | 0.75% | 43,756 |
| Jun 26, 2025 | 82.52 | 82.75 | 82.32 | 82.67 | 82.67 | 0.07% | 56,230 |
| Jun 25, 2025 | 82.95 | 83.03 | 82.59 | 82.61 | 82.61 | -0.05% | 58,534 |
| Jun 24, 2025 | 82.80 | 82.87 | 82.44 | 82.65 | 82.65 | 1.06% | 92,079 |
| Jun 23, 2025 | 81.67 | 82.23 | 81.62 | 81.78 | 81.78 | -0.18% | 73,488 |