iShares MSCI All Country World UCITS ETF (LON:ISAD)
London · Delayed Price · Currency is GBP 4.294
+0.026 (0.62%)
Last updated: Sep 22, 2026, 2:26 PM GMT
LON:ISAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 0.62% | 75,248 |
| Sep 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.41% | 31,834 |
| Sep 18, 2026 | 4.22 | 4.22 | 4.22 | 4.21 | 4.21 | -0.46% | 4,074 |
| Sep 17, 2026 | 4.25 | 4.25 | 4.22 | 4.23 | 4.23 | 0.91% | 32,808 |
| Sep 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.89% | - |
| Sep 15, 2026 | 4.17 | 4.18 | 4.15 | 4.15 | 4.15 | -0.44% | 115,890 |
| Sep 14, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.81% | 8,230 |
| Sep 11, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.83% | 1,206,774 |
| Sep 10, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -0.35% | 36 |
| Sep 9, 2026 | 4.20 | 4.21 | 4.20 | 4.19 | 4.19 | -0.94% | 144 |
| Sep 8, 2026 | 4.22 | 4.23 | 4.22 | 4.23 | 4.22 | -0.19% | 304 |
| Sep 7, 2026 | 4.24 | 4.24 | 4.24 | 4.23 | 4.23 | -0.06% | 15 |
| Sep 4, 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | 0.04% | 32,789 |
| Sep 3, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 0.76% | 2,137 |
| Sep 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.35% | - |
| Sep 1, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -1.12% | 15,207 |
| Aug 28, 2026 | 4.22 | 4.22 | 4.22 | 4.24 | 4.24 | 0.70% | 20 |
| Aug 27, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | 0.29% | 7,243 |
| Aug 26, 2026 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 0.35% | 3,061 |
| Aug 25, 2026 | 4.17 | 4.17 | 4.17 | 4.18 | 4.18 | 0.46% | 1,172 |
| Aug 24, 2026 | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | -0.45% | 1,429 |
| Aug 21, 2026 | 4.16 | 4.16 | 4.16 | 4.18 | 4.18 | 0.24% | 1 |
| Aug 20, 2026 | 4.21 | 4.21 | 4.16 | 4.17 | 4.17 | -0.61% | 31 |
| Aug 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | 0.02% | 25,000 |
| Aug 18, 2026 | 4.22 | 4.23 | 4.21 | 4.19 | 4.19 | -1.22% | 2,798 |
| Aug 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.07% | 800 |
| Aug 14, 2026 | 4.26 | 4.26 | 4.26 | 4.24 | 4.24 | -0.38% | 54 |
| Aug 13, 2026 | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | 0.46% | 75,027 |
| Aug 12, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | 0.21% | 33,067 |
| Aug 11, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | 0.07% | 126,895 |
| Aug 10, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.17% | 68,021 |
| Aug 7, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.26% | 20,000 |
| Aug 6, 2026 | 4.23 | 4.23 | 4.23 | 4.22 | 4.22 | -0.21% | 71,040 |
| Aug 5, 2026 | 4.25 | 4.25 | 4.24 | 4.23 | 4.23 | 0.40% | 41,253 |
| Aug 4, 2026 | 4.18 | 4.18 | 4.18 | 4.22 | 4.22 | 1.51% | 200 |
| Aug 3, 2026 | 4.13 | 4.13 | 4.13 | 4.15 | 4.15 | 1.66% | 2,418 |
| Jul 31, 2026 | 4.13 | 4.13 | 4.13 | 4.09 | 4.08 | 0.28% | 1 |
| Jul 30, 2026 | 4.05 | 4.09 | 4.05 | 4.07 | 4.07 | -0.31% | 15,675 |
| Jul 29, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.83% | - |
| Jul 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.30% | - |
| Jul 27, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.30% | 12,711 |
| Jul 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.57% | - |
| Jul 23, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -1.15% | 998 |
| Jul 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.13% | - |
| Jul 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.97% | - |
| Jul 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.32% | - |
| Jul 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.90% | - |
| Jul 16, 2026 | 4.11 | 4.12 | 4.11 | 4.12 | 4.12 | -0.13% | 31 |
| Jul 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.69% | - |
| Jul 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.17% | - |