iShares MSCI ACWI UCITS ETF (TLV:IS.FF505)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,130
-310 (-0.90%)
At close: Apr 28, 2026
TLV:IS.FF505 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34,200.00 | 34,200.00 | 33,970.00 | 34,060.00 | 34,060.00 | -0.21% | 12,130 |
| Apr 28, 2026 | 34,440.00 | 34,600.00 | 34,000.00 | 34,130.00 | 34,130.00 | -0.90% | 10,764 |
| Apr 27, 2026 | 34,330.00 | 34,610.00 | 34,330.00 | 34,440.00 | 34,440.00 | 0.32% | 10,860 |
| Apr 24, 2026 | 34,510.00 | 34,630.00 | 34,300.00 | 34,330.00 | 34,330.00 | -0.06% | 5,786 |
| Apr 23, 2026 | 34,500.00 | 34,680.00 | 34,310.00 | 34,350.00 | 34,350.00 | -0.41% | 15,139 |
| Apr 20, 2026 | 34,290.00 | 34,580.00 | 34,290.00 | 34,490.00 | 34,490.00 | 0.58% | 14,072 |
| Apr 17, 2026 | 34,300.00 | 34,400.00 | 34,240.00 | 34,290.00 | 34,290.00 | -0.03% | 7,062 |
| Apr 16, 2026 | 34,300.00 | 34,340.00 | 34,150.00 | 34,300.00 | 34,300.00 | 0.47% | 10,811 |
| Apr 15, 2026 | 34,140.00 | 34,340.00 | 34,060.00 | 34,140.00 | 34,140.00 | 0.21% | 15,868 |
| Apr 14, 2026 | 34,170.00 | 34,170.00 | 33,960.00 | 34,070.00 | 34,070.00 | 0.71% | 12,397 |
| Apr 13, 2026 | 33,960.00 | 33,960.00 | 33,770.00 | 33,830.00 | 33,830.00 | -0.41% | 18,697 |
| Apr 10, 2026 | 33,980.00 | 34,040.00 | 33,910.00 | 33,970.00 | 33,970.00 | -0.03% | 6,190 |
| Apr 9, 2026 | 34,360.00 | 34,480.00 | 33,940.00 | 33,980.00 | 33,980.00 | -0.23% | 28,735 |
| Apr 6, 2026 | 33,660.00 | 34,120.00 | 33,660.00 | 34,060.00 | 34,060.00 | 0.89% | 20,814 |
| Apr 3, 2026 | 33,450.00 | 33,780.00 | 33,450.00 | 33,760.00 | 33,760.00 | 1.96% | 5,180 |
| Mar 31, 2026 | 32,900.00 | 33,170.00 | 32,810.00 | 33,110.00 | 33,110.00 | 1.01% | 8,629 |
| Mar 30, 2026 | 32,890.00 | 33,000.00 | 32,540.00 | 32,780.00 | 32,780.00 | -0.43% | 17,385 |
| Mar 27, 2026 | 33,080.00 | 33,400.00 | 32,900.00 | 32,920.00 | 32,920.00 | -0.48% | 7,114 |
| Mar 26, 2026 | 33,340.00 | 33,340.00 | 33,050.00 | 33,080.00 | 33,080.00 | -0.99% | 13,317 |
| Mar 25, 2026 | 33,380.00 | 33,540.00 | 33,340.00 | 33,410.00 | 33,410.00 | 0.63% | 11,381 |
| Mar 24, 2026 | 33,270.00 | 33,270.00 | 32,980.00 | 33,200.00 | 33,200.00 | -0.48% | 11,177 |
| Mar 23, 2026 | 32,760.00 | 33,550.00 | 32,550.00 | 33,360.00 | 33,360.00 | 0.82% | 21,236 |
| Mar 20, 2026 | 33,300.00 | 33,300.00 | 32,980.00 | 33,090.00 | 33,090.00 | -0.69% | 8,082 |
| Mar 19, 2026 | 33,500.00 | 33,500.00 | 33,160.00 | 33,320.00 | 33,320.00 | -0.57% | 15,703 |
| Mar 18, 2026 | 33,840.00 | 33,920.00 | 33,470.00 | 33,510.00 | 33,510.00 | -0.98% | 10,592 |
| Mar 17, 2026 | 33,870.00 | 34,290.00 | 33,720.00 | 33,840.00 | 33,840.00 | -0.09% | 11,908 |
| Mar 16, 2026 | 33,800.00 | 33,950.00 | 33,660.00 | 33,870.00 | 33,870.00 | 0.12% | 18,375 |
| Mar 13, 2026 | 33,830.00 | 33,980.00 | 33,680.00 | 33,830.00 | 33,830.00 | 0.03% | 4,934 |
| Mar 12, 2026 | 34,160.00 | 34,300.00 | 33,750.00 | 33,820.00 | 33,820.00 | -0.73% | 14,664 |
| Mar 11, 2026 | 34,180.00 | 34,180.00 | 33,910.00 | 34,070.00 | 34,070.00 | 0.15% | 11,534 |
| Mar 10, 2026 | 33,850.00 | 34,110.00 | 33,850.00 | 34,020.00 | 34,020.00 | 1.49% | 14,115 |
| Mar 9, 2026 | 33,320.00 | 33,550.00 | 33,230.00 | 33,520.00 | 33,520.00 | -1.12% | 22,887 |
| Mar 6, 2026 | 34,000.00 | 34,530.00 | 33,850.00 | 33,900.00 | 33,900.00 | -0.29% | 13,033 |
| Mar 5, 2026 | 34,070.00 | 34,300.00 | 33,920.00 | 34,000.00 | 34,000.00 | -0.18% | 19,757 |
| Mar 4, 2026 | 34,000.00 | 34,490.00 | 33,890.00 | 34,060.00 | 34,060.00 | -1.59% | 24,712 |
| Mar 2, 2026 | 34,900.00 | 34,900.00 | 34,310.00 | 34,610.00 | 34,610.00 | -2.73% | 24,181 |
| Feb 27, 2026 | 35,490.00 | 35,690.00 | 35,410.00 | 35,580.00 | 35,580.00 | 0.20% | 5,993 |
| Feb 26, 2026 | 35,190.00 | 35,590.00 | 35,190.00 | 35,510.00 | 35,510.00 | 0.91% | 3,977 |
| Feb 25, 2026 | 34,970.00 | 35,220.00 | 34,970.00 | 35,190.00 | 35,190.00 | 0.63% | 3,358 |
| Feb 24, 2026 | 35,110.00 | 35,110.00 | 34,950.00 | 34,970.00 | 34,970.00 | -0.40% | 21,763 |
| Feb 23, 2026 | 35,100.00 | 35,250.00 | 35,050.00 | 35,110.00 | 35,110.00 | 0.03% | 18,141 |
| Feb 20, 2026 | 34,900.00 | 35,300.00 | 34,900.00 | 35,100.00 | 35,100.00 | 0.57% | 2,537 |
| Feb 19, 2026 | 34,910.00 | 35,320.00 | 34,900.00 | 34,900.00 | 34,900.00 | - | 20,856 |
| Feb 18, 2026 | 34,710.00 | 34,930.00 | 34,710.00 | 34,900.00 | 34,900.00 | 1.25% | 8,728 |
| Feb 17, 2026 | 34,620.00 | 34,630.00 | 34,420.00 | 34,470.00 | 34,470.00 | -0.46% | 16,386 |
| Feb 16, 2026 | 34,480.00 | 34,680.00 | 34,480.00 | 34,630.00 | 34,630.00 | 0.44% | 12,250 |
| Feb 13, 2026 | 34,630.00 | 34,630.00 | 34,380.00 | 34,480.00 | 34,480.00 | -0.81% | 6,684 |
| Feb 12, 2026 | 34,820.00 | 34,980.00 | 34,730.00 | 34,760.00 | 34,760.00 | -0.17% | 10,247 |
| Feb 11, 2026 | 34,900.00 | 35,000.00 | 34,800.00 | 34,820.00 | 34,820.00 | -0.31% | 13,382 |
| Feb 10, 2026 | 34,810.00 | 35,030.00 | 34,810.00 | 34,930.00 | 34,930.00 | 0.34% | 15,961 |