Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ISAC.XLON
108.95-0.33(-0.30%)(czas lokalny: 02.01.2026 16:13)iShares MSCI ACWI Mutual Fund
WERSJA BETA
LSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 109.32 | 109.99 | 108.95 | 108.95 | 248 609 | 0 |
| 31.12.2025 | 109.15 | 109.26 | 108.97 | 109.25 | 52 094 | 0 |
| 30.12.2025 | 109.27 | 109.53 | 109.23 | 109.50 | 168 746 | 0 |
| 29.12.2025 | 109.53 | 109.62 | 109.13 | 109.27 | 926 368 | 0 |
| 24.12.2025 | 109.30 | 109.41 | 109.23 | 109.37 | 71 937 | 0 |
| 23.12.2025 | 115.26 | 115.26 | 108.71 | 109.10 | 245 617 | 0 |
| 22.12.2025 | 108.43 | 108.76 | 108.31 | 108.76 | 176 379 | 0 |
| 19.12.2025 | 107.71 | 108.39 | 107.34 | 108.17 | 184 941 | 0 |
| 18.12.2025 | 106.69 | 107.82 | 106.64 | 107.82 | 511 174 | 0 |
| 17.12.2025 | 107.49 | 107.77 | 106.77 | 106.92 | 13 686 301 | 0 |
| 16.12.2025 | 107.26 | 107.91 | 107.13 | 107.30 | 178 068 | 0 |
| 15.12.2025 | 108.13 | 108.56 | 107.68 | 107.96 | 231 836 | 0 |
| 12.12.2025 | 108.91 | 109.09 | 107.53 | 107.60 | 320 394 | 0 |
| 11.12.2025 | 107.77 | 108.61 | 107.60 | 108.36 | 60 341 | 0 |
| 10.12.2025 | 107.88 | 107.96 | 107.60 | 107.70 | 1 076 350 | 0 |
| 09.12.2025 | 107.94 | 108.07 | 107.69 | 107.93 | 116 320 | 0 |
| 08.12.2025 | 108.35 | 108.42 | 107.70 | 107.83 | 189 615 | 0 |
| 05.12.2025 | 108.32 | 108.63 | 108.05 | 108.14 | 50 989 | 0 |
| 04.12.2025 | 107.91 | 108.16 | 107.78 | 107.78 | 74 883 | 0 |
| 03.12.2025 | 107.59 | 107.77 | 107.13 | 107.56 | 134 221 | 0 |
| 02.12.2025 | 107.15 | 107.65 | 107.02 | 107.55 | 160 932 | 0 |
| 01.12.2025 | 106.97 | 107.52 | 106.87 | 107.20 | 185 272 | 0 |
| 28.11.2025 | 107.59 | 107.64 | 106.87 | 107.49 | 95 960 | 0 |
| 27.11.2025 | 107.10 | 107.18 | 106.96 | 107.03 | 57 205 | 0 |
| 26.11.2025 | 106.67 | 107.15 | 106.36 | 107.15 | 208 899 | 0 |
| 25.11.2025 | 105.22 | 105.64 | 104.78 | 105.47 | 2 501 112 | 0 |
| 24.11.2025 | 104.45 | 105.09 | 104.03 | 105.04 | 7 083 586 | 0 |
| 21.11.2025 | 103.04 | 104.23 | 102.55 | 103.56 | 164 735 | 0 |
| 20.11.2025 | 105.71 | 106.27 | 105.40 | 105.81 | 412 686 | 0 |
| 19.11.2025 | 104.45 | 105.30 | 104.26 | 104.61 | 156 517 | 0 |
| 18.11.2025 | 104.63 | 105.06 | 103.80 | 103.89 | 118 826 | 0 |
| 17.11.2025 | 106.83 | 106.99 | 105.90 | 105.94 | 162 996 | 0 |
| 14.11.2025 | 106.34 | 106.87 | 105.29 | 106.78 | 190 426 | 0 |
| 13.11.2025 | 108.37 | 108.50 | 107.15 | 107.24 | 361 156 | 0 |
| 12.11.2025 | 108.25 | 108.41 | 108.00 | 108.07 | 146 257 | 0 |
| 11.11.2025 | 107.38 | 107.72 | 107.36 | 107.54 | 235 105 | 0 |
| 10.11.2025 | 106.86 | 107.27 | 106.74 | 106.85 | 184 969 | 0 |
| 07.11.2025 | 106.19 | 106.22 | 104.63 | 104.93 | 126 558 | 0 |
| 06.11.2025 | 106.75 | 107.22 | 105.96 | 106.03 | 263 813 | 0 |
| 05.11.2025 | 106.05 | 106.87 | 105.95 | 106.79 | 104 502 | 0 |
| 04.11.2025 | 106.78 | 107.05 | 106.16 | 106.86 | 303 984 | 0 |
| 03.11.2025 | 107.64 | 108.00 | 107.23 | 107.52 | 145 585 | 0 |
| 31.10.2025 | 107.95 | 108.04 | 107.24 | 107.46 | 83 491 | 0 |
| 30.10.2025 | 108.33 | 108.42 | 107.44 | 107.80 | 169 558 | 0 |
| 29.10.2025 | 108.76 | 108.76 | 108.46 | 108.62 | 833 743 | 0 |
| 28.10.2025 | 108.06 | 108.34 | 107.98 | 108.29 | 161 315 | 0 |
| 27.10.2025 | 107.89 | 108.03 | 107.77 | 108.03 | 452 435 | 0 |
| 24.10.2025 | 106.73 | 107.28 | 106.45 | 107.20 | 168 180 | 0 |
| 23.10.2025 | 105.97 | 106.23 | 105.60 | 106.20 | 168 072 | 0 |
| 22.10.2025 | 106.41 | 106.42 | 105.80 | 106.04 | 225 382 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
