Australia markets closed

iShares V Public Limited Company - iShares MSCI ACWI UCITS ETF (ISVVF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
83.080.00 (0.00%)
At close: 02:27PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202484.7884.7884.6384.6384.6330,100
27 June 202484.5184.5184.5184.5184.516,900
26 June 202484.1584.1884.0684.1884.1814,400
25 June 202484.1784.1784.1784.1784.172,500
24 June 202484.4684.4684.4684.4684.468,700
21 June 202484.1084.1084.1084.1084.103,500
20 June 202484.5784.6884.5784.5784.5713,600
18 June 202484.3184.5084.0284.5084.503,600
17 June 202483.5883.7083.5883.7083.704,100
14 June 202483.3083.7883.3083.6083.604,200
13 June 202483.8383.8383.8383.8383.835,700
12 June 202484.3284.3284.3284.3284.321,900
11 June 202482.9683.2282.8783.2283.2219,800
10 June 202483.0883.0883.0883.0883.0817,700
07 June 202483.3083.3783.2083.2083.2020,000
06 June 202483.5883.6383.5383.6383.6358,700
05 June 202482.9583.4382.9483.4383.4320,400
04 June 202482.3782.3782.3782.3782.3712,800
03 June 202482.8982.8982.1982.2382.2311,400
31 May 202482.0582.3981.6382.3982.394,000
30 May 202482.0482.1681.9982.0382.0320,600
29 May 202482.3282.4781.9281.9281.922,400
28 May 202483.2783.2783.0383.0883.085,200
24 May 202482.8482.9382.8482.8782.874,900
23 May 202483.1783.1782.6782.6782.671,800
22 May 202483.3983.3982.5682.7882.7810,700
21 May 202483.3783.3783.0483.0483.046,100
20 May 202483.3983.6283.2883.2883.288,400
17 May 202483.2183.5182.8983.5183.517,300
16 May 202483.4283.4783.4283.4783.474,300
15 May 202483.0283.5482.8483.4883.488,400
14 May 202482.1682.2481.7782.0582.054,600
13 May 202482.1282.2182.0782.2182.216,100
10 May 202481.8381.8581.5481.5481.547,800
09 May 202481.4881.9981.4381.9981.996,800
08 May 202481.1481.5680.9980.9980.994,200
07 May 202481.5381.5881.2681.3481.3448,600
06 May 202481.3681.3680.8080.8080.803,100
03 May 202480.5081.1580.1980.8680.867,100
02 May 202479.2179.3979.2179.3979.398,900
01 May 202478.8579.0778.8179.0779.07700
30 Apr 202479.7279.9979.7279.8079.806,400
29 Apr 202479.9080.3879.9080.3880.382,400
26 Apr 202479.7179.8579.7179.8579.852,700
25 Apr 202478.4878.4878.4878.4878.481,000
24 Apr 202479.5779.5779.4879.4879.48800
23 Apr 202478.6779.2878.6779.1179.114,200
22 Apr 202478.0478.4077.9778.4078.4024,600
19 Apr 202478.1778.2577.6377.6377.6397,500
18 Apr 202478.5578.5878.2478.5878.587,200
17 Apr 202478.7678.7677.9877.9877.9857,200
16 Apr 202478.5479.0878.3579.0879.085,600
15 Apr 202480.5480.5478.8478.8478.8423,800
12 Apr 202480.2580.3379.4979.4979.493,500
11 Apr 202480.7880.7880.2380.4380.433,700
10 Apr 202480.7181.0780.5880.6180.6114,500
09 Apr 202481.5981.5980.9581.1081.10126,500
08 Apr 202481.3581.5481.2381.3981.3910,600
05 Apr 202480.7181.4880.6881.4881.4852,900
04 Apr 202481.8882.2680.9482.0282.024,200
03 Apr 202481.0381.6481.0381.3281.324,500
02 Apr 202480.9981.0880.8581.0881.0823,300
01 Apr 202481.6581.6581.6581.6581.65200
28 Mar 202481.7981.9481.7981.9481.941,100
27 Mar 202481.5881.5881.3181.4181.414,700
26 Mar 202481.5281.6681.4781.6681.6614,400
25 Mar 202481.4781.5281.4781.4881.484,000
22 Mar 202481.5381.5481.4481.5481.543,600
21 Mar 202481.8981.9981.4581.4681.463,900
20 Mar 202480.8281.2380.4581.2381.23800
19 Mar 202480.2980.4480.2880.3680.365,200
18 Mar 202480.7580.7580.3080.5380.5316,800
15 Mar 202480.1980.3479.7679.7679.767,700
14 Mar 202480.8880.8880.4180.7280.7222,000
13 Mar 202480.8981.0180.7980.7980.792,800
12 Mar 202480.4780.8680.4780.6780.6716,800
11 Mar 202479.8279.9779.7879.8479.843,300
08 Mar 202481.1281.1280.6480.6480.641,900
07 Mar 202480.4680.5280.4680.5280.521,500
06 Mar 202479.8680.1379.7979.9879.985,100
05 Mar 202479.7079.7078.8078.8078.804,700
04 Mar 202479.7980.2779.6680.2780.278,700
01 Mar 202479.6779.9179.5679.7479.742,600
29 Feb 202479.2579.2779.1579.1579.155,400
28 Feb 202478.9979.0678.7378.7378.735,100
27 Feb 202479.2879.2878.9878.9878.9815,900
26 Feb 202479.4279.4279.1479.1479.145,000
23 Feb 202479.5779.5779.1179.1179.114,500
22 Feb 202478.8979.2978.8979.2979.2926,600
21 Feb 202477.7177.7977.7177.7877.7814,500
20 Feb 202477.9677.9677.3677.3677.369,100
16 Feb 202478.3878.3878.2378.2678.2640,200
15 Feb 202478.0378.1477.9577.9577.955,300
14 Feb 202477.5077.6777.1877.1877.186,900
13 Feb 202477.0277.1876.8576.8576.8512,200
12 Feb 202477.9678.3877.9678.1578.157,200
09 Feb 202477.7578.2977.6778.2578.2514,500
08 Feb 202477.5577.9377.3477.9377.9321,500
07 Feb 202477.4477.6977.3777.6077.602,600
06 Feb 202477.0477.3876.8377.3877.383,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...