iShares MSCI ACWI UCITS ETF (LON:SSAC)
London · Delayed Price · Currency is GBP · Price in GBX 8,072.00
0.00 (0.00%)
Apr 2, 2026, 4:35 PM GMT
LON:SSAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7,972.00 | 8,112.00 | 7,954.82 | 8,061.00 | - | -0.14% | 33,117 |
| Apr 1, 2026 | 8,071.00 | 8,082.00 | 8,035.00 | 8,072.00 | 8,072.00 | 2.00% | 36,589 |
| Mar 31, 2026 | 7,838.00 | 7,924.00 | 7,837.33 | 7,914.00 | 7,914.00 | 0.48% | 63,814 |
| Mar 30, 2026 | 7,816.00 | 7,882.00 | 7,814.00 | 7,876.00 | 7,876.00 | 0.69% | 40,546 |
| Mar 27, 2026 | 7,911.00 | 7,946.00 | 7,804.00 | 7,822.00 | 7,822.00 | -1.11% | 39,539 |
| Mar 26, 2026 | 7,963.00 | 7,978.00 | 7,908.75 | 7,910.00 | 7,910.00 | -1.17% | 94,811 |
| Mar 25, 2026 | 7,993.00 | 8,028.00 | 7,970.76 | 8,004.00 | 8,004.00 | 0.78% | 65,877 |
| Mar 24, 2026 | 7,928.00 | 7,961.00 | 7,875.00 | 7,942.00 | 7,942.00 | 0.13% | 268,330 |
| Mar 23, 2026 | 7,800.00 | 8,060.00 | 7,792.00 | 7,932.00 | 7,932.00 | 0.11% | 52,205 |
| Mar 20, 2026 | 7,984.00 | 7,990.00 | 7,915.30 | 7,923.00 | 7,923.00 | -0.53% | 30,420 |
| Mar 19, 2026 | 8,051.00 | 8,062.00 | 7,963.00 | 7,965.00 | 7,965.00 | -1.78% | 29,786 |
| Mar 18, 2026 | 8,206.00 | 8,212.00 | 8,104.00 | 8,109.00 | 8,109.00 | -0.67% | 57,451 |
| Mar 17, 2026 | 8,119.00 | 8,187.00 | 8,119.00 | 8,164.00 | 8,164.00 | 0.29% | 21,877 |
| Mar 16, 2026 | 8,184.00 | 8,184.00 | 8,104.00 | 8,140.00 | 8,140.00 | 0.32% | 53,282 |
| Mar 13, 2026 | 8,078.00 | 8,189.00 | 8,068.00 | 8,114.00 | 8,114.00 | 0.05% | 25,885 |
| Mar 12, 2026 | 8,147.00 | 8,160.00 | 8,077.00 | 8,110.00 | 8,110.00 | -0.69% | 55,113 |
| Mar 11, 2026 | 8,180.00 | 8,198.00 | 8,143.00 | 8,166.00 | 8,166.00 | -0.64% | 52,173 |
| Mar 10, 2026 | 8,186.00 | 8,222.00 | 8,144.00 | 8,219.00 | 8,219.00 | 1.62% | 129,278 |
| Mar 9, 2026 | 8,021.00 | 8,096.00 | 8,007.00 | 8,088.00 | 8,088.00 | -0.53% | 44,735 |
| Mar 6, 2026 | 8,268.00 | 8,272.00 | 8,110.00 | 8,131.00 | 8,131.00 | -1.39% | 32,765 |
| Mar 5, 2026 | 8,306.00 | 8,331.00 | 8,232.00 | 8,246.00 | 8,246.00 | -0.79% | 30,704 |
| Mar 4, 2026 | 8,211.00 | 8,330.00 | 8,200.00 | 8,312.00 | 8,312.00 | 1.11% | 62,594 |
| Mar 3, 2026 | 8,310.00 | 8,307.00 | 8,160.00 | 8,221.00 | 8,221.00 | -1.85% | 35,425 |
| Mar 2, 2026 | 8,333.00 | 8,393.00 | 8,312.00 | 8,376.00 | 8,376.00 | -0.43% | 41,520 |
| Feb 27, 2026 | 8,423.00 | 8,425.00 | 8,362.00 | 8,412.00 | 8,412.00 | 0.24% | 22,785 |
| Feb 26, 2026 | 8,416.00 | 8,435.00 | 8,359.00 | 8,392.00 | 8,392.00 | -0.20% | 36,029 |
| Feb 25, 2026 | 8,366.00 | 8,418.00 | 8,361.00 | 8,409.00 | 8,409.00 | 0.82% | 78,890 |
| Feb 24, 2026 | 8,337.00 | 8,347.00 | 8,309.00 | 8,341.00 | 8,341.00 | 0.31% | 18,924 |
| Feb 23, 2026 | 8,334.00 | 8,383.00 | 8,295.40 | 8,315.00 | 8,315.00 | -0.65% | 23,764 |
| Feb 20, 2026 | 8,363.00 | 8,386.00 | 8,256.00 | 8,369.00 | 8,369.00 | 0.28% | 58,488 |
| Feb 19, 2026 | 8,343.00 | 8,355.00 | 8,308.60 | 8,346.00 | 8,346.00 | 0.17% | 120,764 |
| Feb 18, 2026 | 8,274.78 | 8,341.00 | 8,274.00 | 8,332.00 | 8,332.00 | 0.90% | 16,866 |
| Feb 17, 2026 | 8,223.00 | 8,261.00 | 8,199.00 | 8,258.00 | 8,258.00 | 0.71% | 18,910 |
| Feb 16, 2026 | 8,221.00 | 8,232.00 | 8,192.00 | 8,200.00 | 8,200.00 | -0.23% | 74,400 |
| Feb 13, 2026 | 8,203.00 | 8,235.00 | 8,172.00 | 8,219.00 | 8,219.00 | -0.15% | 31,303 |
| Feb 12, 2026 | 8,345.00 | 8,350.00 | 8,231.00 | 8,231.00 | 8,231.00 | -0.77% | 63,402 |
| Feb 11, 2026 | 8,302.00 | 8,343.00 | 8,259.00 | 8,295.00 | 8,295.00 | 0.06% | 25,021 |
| Feb 10, 2026 | 8,281.00 | 8,315.00 | 8,263.00 | 8,290.00 | 8,290.00 | 0.17% | 38,125 |
| Feb 9, 2026 | 8,263.00 | 8,284.00 | 8,215.00 | 8,276.00 | 8,276.00 | 0.85% | 27,305 |
| Feb 6, 2026 | 8,100.00 | 8,210.00 | 8,092.40 | 8,206.00 | 8,206.00 | 0.75% | 25,031 |
| Feb 5, 2026 | 8,167.00 | 8,203.00 | 8,127.00 | 8,145.00 | 8,145.00 | -0.18% | 19,121 |
| Feb 4, 2026 | 8,175.00 | 8,190.00 | 8,149.00 | 8,160.00 | 8,160.00 | -0.13% | 43,132 |
| Feb 3, 2026 | 8,235.00 | 8,255.00 | 8,165.00 | 8,171.00 | 8,171.00 | -0.54% | 31,601 |
| Feb 2, 2026 | 8,077.00 | 8,219.00 | 8,074.00 | 8,215.00 | 8,215.00 | 0.82% | 69,463 |
| Jan 30, 2026 | 8,106.00 | 8,179.00 | 8,096.81 | 8,148.00 | 8,148.00 | 0.58% | 21,093 |
| Jan 29, 2026 | 8,178.00 | 8,195.00 | 8,079.00 | 8,101.00 | 8,101.00 | -0.87% | 16,093 |
| Jan 28, 2026 | 8,214.00 | 8,221.00 | 8,165.00 | 8,172.00 | 8,172.00 | -0.18% | 85,860 |
| Jan 27, 2026 | 8,209.00 | 8,214.00 | 8,168.00 | 8,187.00 | 8,187.00 | 0.24% | 26,759 |
| Jan 26, 2026 | 8,162.00 | 8,185.00 | 8,128.00 | 8,167.00 | 8,167.00 | -0.28% | 39,538 |
| Jan 23, 2026 | 8,242.00 | 8,249.00 | 8,186.81 | 8,190.00 | 8,190.00 | -0.66% | 21,308 |