iShares MSCI All Country World UCITS ETF (LON:SSAC)
London · Delayed Price · Currency is GBP · Price in GBX 9,387.00
+21.00 (0.22%)
Sep 23, 2026, 1:35 PM GMT
LON:SSAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,391.00 | 9,401.00 | 9,377.00 | 9,381.00 | - | 0.16% | 17,456 |
| Sep 22, 2026 | 9,339.00 | 9,374.00 | 9,331.48 | 9,366.00 | 9,366.00 | 0.60% | 29,035 |
| Sep 21, 2026 | 9,258.00 | 9,316.00 | 9,258.00 | 9,310.00 | 9,310.00 | 1.37% | 25,127 |
| Sep 18, 2026 | 9,244.00 | 9,250.00 | 9,184.00 | 9,184.00 | 9,184.00 | -0.56% | 25,504 |
| Sep 17, 2026 | 9,160.07 | 9,236.00 | 9,163.00 | 9,236.00 | 9,236.00 | 1.08% | 26,632 |
| Sep 16, 2026 | 9,099.00 | 9,144.00 | 9,098.00 | 9,137.00 | 9,137.00 | 0.77% | 30,954 |
| Sep 15, 2026 | 9,085.00 | 9,112.00 | 9,049.25 | 9,067.00 | 9,067.00 | -0.53% | 20,753 |
| Sep 14, 2026 | 9,105.00 | 9,115.00 | 9,085.00 | 9,115.00 | 9,115.00 | -0.62% | 20,305 |
| Sep 11, 2026 | 9,124.00 | 9,182.00 | 9,119.00 | 9,172.00 | 9,172.00 | 0.82% | 28,194 |
| Sep 10, 2026 | 9,160.00 | 9,165.00 | 9,080.00 | 9,097.00 | 9,097.00 | -0.47% | 41,560 |
| Sep 9, 2026 | 9,191.00 | 9,202.00 | 9,133.00 | 9,140.00 | 9,140.00 | -0.85% | 31,262 |
| Sep 8, 2026 | 9,217.00 | 9,233.00 | 9,197.00 | 9,218.00 | 9,218.00 | -0.11% | 44,399 |
| Sep 7, 2026 | 9,253.00 | 9,254.00 | 9,225.00 | 9,228.00 | 9,228.00 | -0.12% | 16,663 |
| Sep 4, 2026 | 9,240.00 | 9,269.00 | 9,211.00 | 9,239.00 | 9,239.00 | -0.01% | 143,223 |
| Sep 3, 2026 | 9,178.00 | 9,240.00 | 9,172.00 | 9,240.00 | 9,240.00 | 0.74% | 167,322 |
| Sep 2, 2026 | 9,127.00 | 9,174.00 | 9,095.00 | 9,172.00 | 9,172.00 | 0.36% | 26,831 |
| Sep 1, 2026 | 9,185.00 | 9,199.00 | 9,112.77 | 9,139.00 | 9,139.00 | -1.07% | 54,247 |
| Aug 28, 2026 | 9,206.00 | 9,245.00 | 9,200.00 | 9,238.00 | 9,238.00 | 0.60% | 14,260 |
| Aug 27, 2026 | 9,181.00 | 9,196.00 | 9,156.20 | 9,183.00 | 9,183.00 | 0.40% | 24,939 |
| Aug 26, 2026 | 9,129.00 | 9,165.00 | 9,120.00 | 9,146.00 | 9,146.00 | 0.35% | 17,870 |
| Aug 25, 2026 | 9,113.00 | 9,132.00 | 9,091.00 | 9,114.00 | 9,114.00 | 0.44% | 47,995 |
| Aug 24, 2026 | 9,081.00 | 9,103.00 | 9,058.00 | 9,074.00 | 9,074.00 | -0.49% | 39,480 |
| Aug 21, 2026 | 9,087.00 | 9,119.00 | 9,084.00 | 9,119.00 | 9,119.00 | 0.34% | 39,461 |
| Aug 20, 2026 | 9,144.98 | 9,149.00 | 9,063.00 | 9,088.00 | 9,088.00 | -0.57% | 30,726 |
| Aug 19, 2026 | 9,138.00 | 9,168.00 | 9,120.00 | 9,140.00 | 9,140.00 | -0.10% | 45,809 |
| Aug 18, 2026 | 9,204.00 | 9,205.00 | 9,146.00 | 9,149.50 | 9,149.50 | -1.19% | 18,235 |
| Aug 17, 2026 | 9,277.00 | 9,283.00 | 9,252.00 | 9,260.00 | 9,260.00 | 0.09% | 21,306 |
| Aug 14, 2026 | 9,302.00 | 9,302.00 | 9,252.00 | 9,252.00 | 9,252.00 | -0.39% | 9,918 |
| Aug 13, 2026 | 9,277.00 | 9,308.00 | 9,268.00 | 9,288.00 | 9,288.00 | 0.44% | 22,811 |
| Aug 12, 2026 | 9,231.00 | 9,264.00 | 9,140.00 | 9,247.00 | 9,247.00 | 0.23% | 36,016 |
| Aug 11, 2026 | 9,223.00 | 9,258.00 | 9,218.00 | 9,226.00 | 9,226.00 | 0.09% | 24,949 |
| Aug 10, 2026 | 9,247.00 | 9,256.00 | 9,218.00 | 9,218.00 | 9,218.00 | -0.29% | 98,551 |
| Aug 7, 2026 | 9,210.00 | 9,253.00 | 9,210.00 | 9,245.00 | 9,245.00 | 0.41% | 186,298 |
| Aug 6, 2026 | 9,219.00 | 9,236.00 | 9,190.00 | 9,207.00 | 9,207.00 | -0.31% | 22,441 |
| Aug 5, 2026 | 9,259.00 | 9,287.00 | 9,230.00 | 9,236.00 | 9,236.00 | 0.41% | 65,433 |
| Aug 4, 2026 | 9,116.98 | 9,199.00 | 9,096.00 | 9,198.00 | 9,198.00 | 1.46% | 25,418 |
| Aug 3, 2026 | 9,024.00 | 9,070.00 | 8,988.00 | 9,066.00 | 9,066.00 | 1.58% | 37,828 |
| Jul 31, 2026 | 8,977.00 | 9,019.00 | 8,907.00 | 8,925.00 | 8,925.00 | 0.34% | 25,495 |
| Jul 30, 2026 | 8,850.00 | 8,931.00 | 8,840.00 | 8,895.00 | 8,895.00 | -0.16% | 70,303 |
| Jul 29, 2026 | 8,990.00 | 8,997.00 | 8,897.00 | 8,909.00 | 8,909.00 | -0.88% | 36,642 |
| Jul 28, 2026 | 8,945.00 | 8,989.00 | 8,918.00 | 8,988.00 | 8,988.00 | 0.42% | 35,376 |
| Jul 27, 2026 | 9,024.00 | 9,060.00 | 8,949.80 | 8,950.00 | 8,950.00 | -0.35% | 17,164 |
| Jul 24, 2026 | 8,942.00 | 8,988.00 | 8,939.00 | 8,981.00 | 8,981.00 | 0.37% | 42,473 |
| Jul 23, 2026 | 9,021.00 | 9,028.00 | 8,937.00 | 8,948.00 | 8,948.00 | -1.05% | 51,850 |
| Jul 22, 2026 | 8,998.00 | 9,047.00 | 8,984.00 | 9,043.00 | 9,043.00 | 0.14% | 60,494 |
| Jul 21, 2026 | 8,955.00 | 9,030.00 | 8,945.00 | 9,030.00 | 9,030.00 | 0.96% | 68,339 |
| Jul 20, 2026 | 8,896.00 | 8,954.00 | 8,886.00 | 8,944.00 | 8,944.00 | 0.34% | 32,869 |
| Jul 17, 2026 | 8,871.00 | 8,937.00 | 8,853.00 | 8,914.00 | 8,914.00 | -0.96% | 159,777 |
| Jul 16, 2026 | 8,983.00 | 9,000.00 | 8,943.00 | 9,000.00 | 9,000.00 | -0.06% | 12,168 |
| Jul 15, 2026 | 9,073.00 | 9,089.00 | 9,000.00 | 9,005.00 | 9,005.00 | -0.64% | 63,182 |