Mexico - Delayed Quote MXN
iShares V Public Limited Company - iShares MSCI ACWI UCITS ETF (ISACN.MX)
1,712.23
0.00
(0.00%)
As of April 25 at 8:50:52 AM CST. Market Open.
Currency in MXN Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2025 | 1,712.23 | 1,712.23 | 1,712.23 | 1,712.23 | 1,712.23 | 110 |
Apr 11, 2025 | 1,680.00 | 1,685.39 | 1,680.00 | 1,685.39 | 1,685.39 | 1,095 |
Apr 9, 2025 | 1,695.20 | 1,695.20 | 1,695.20 | 1,695.20 | 1,695.20 | 46 |
Apr 4, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 9 |
Mar 26, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 9 |
Mar 25, 2025 | 1,804.70 | 1,804.70 | 1,804.70 | 1,804.70 | 1,804.70 | 2,635 |
Mar 21, 2025 | 1,798.94 | 1,798.94 | 1,798.94 | 1,798.94 | 1,798.94 | 1,702 |
Mar 18, 2025 | 1,780.09 | 1,780.09 | 1,780.09 | 1,780.09 | 1,780.09 | 1,060 |
Mar 12, 2025 | 1,752.31 | 1,759.32 | 1,752.31 | 1,759.32 | 1,759.32 | 793 |
Mar 3, 2025 | 1,916.58 | 1,916.58 | 1,916.58 | 1,916.58 | 1,916.58 | 29 |
Feb 28, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 115 |
Feb 17, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 7 |
Feb 10, 2025 | 1,915.69 | 1,915.69 | 1,915.69 | 1,915.69 | 1,915.69 | 699 |
Feb 5, 2025 | 1,897.41 | 1,902.24 | 1,897.41 | 1,902.24 | 1,902.24 | 1,177 |
Jan 24, 2025 | 1,855.93 | 1,855.93 | 1,855.93 | 1,855.93 | 1,855.93 | 100 |
Jan 23, 2025 | 1,809.80 | 1,881.00 | 1,809.80 | 1,881.00 | 1,881.00 | 537 |
Jan 20, 2025 | 1,809.87 | 1,809.87 | 1,809.87 | 1,809.87 | 1,809.87 | 55 |
Jan 17, 2025 | 1,855.04 | 1,855.04 | 1,855.04 | 1,855.04 | 1,855.04 | 299 |
Jan 16, 2025 | 1,862.73 | 1,862.73 | 1,862.73 | 1,862.73 | 1,862.73 | 1,325 |
Jan 15, 2025 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 1,587 |
Jan 3, 2025 | 1,834.19 | 1,834.19 | 1,834.19 | 1,834.19 | 1,834.19 | 14 |
Dec 31, 2024 | 1,861.60 | 1,863.80 | 1,861.60 | 1,863.80 | 1,863.80 | 287 |
Dec 30, 2024 | 1,850.53 | 1,850.53 | 1,850.53 | 1,850.53 | 1,850.53 | 8 |
Dec 19, 2024 | 1,826.06 | 1,826.06 | 1,826.06 | 1,826.06 | 1,826.06 | 12,047 |
Dec 18, 2024 | 1,834.77 | 1,834.77 | 1,834.77 | 1,834.77 | 1,834.77 | 12,040 |
Dec 17, 2024 | 1,858.14 | 1,858.14 | 1,858.14 | 1,858.14 | 1,858.14 | 10 |
Dec 11, 2024 | 1,843.01 | 1,843.01 | 1,843.01 | 1,843.01 | 1,843.01 | 292 |
Dec 3, 2024 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,701 |
Nov 26, 2024 | 1,873.20 | 1,873.20 | 1,862.04 | 1,862.04 | 1,862.04 | 2,516 |
Nov 25, 2024 | 1,840.30 | 1,840.30 | 1,840.30 | 1,840.30 | 1,840.30 | 92 |
Nov 19, 2024 | 1,850.00 | 1,850.00 | 1,802.53 | 1,802.84 | 1,802.84 | 3,383 |
Nov 15, 2024 | 1,813.58 | 1,813.58 | 1,813.58 | 1,813.58 | 1,813.58 | 17 |
Nov 11, 2024 | 1,862.09 | 1,862.09 | 1,862.09 | 1,862.09 | 1,862.09 | 7,002 |
Nov 4, 2024 | 1,781.18 | 1,781.18 | 1,781.18 | 1,781.18 | 1,781.18 | 959 |
Oct 31, 2024 | 1,762.34 | 1,762.34 | 1,762.34 | 1,762.34 | 1,762.34 | 8 |
Oct 25, 2024 | 1,789.52 | 1,789.52 | 1,789.52 | 1,789.52 | 1,789.52 | 50 |
Oct 18, 2024 | 1,782.41 | 1,787.23 | 1,782.41 | 1,787.23 | 1,787.23 | 69 |
Oct 15, 2024 | 1,757.83 | 1,757.83 | 1,757.83 | 1,757.83 | 1,757.83 | 5,454 |
Oct 10, 2024 | 1,742.79 | 1,754.33 | 1,742.79 | 1,754.33 | 1,754.33 | 686 |
Oct 7, 2024 | 1,731.79 | 1,731.79 | 1,731.79 | 1,731.79 | 1,731.79 | 10 |
Oct 4, 2024 | 1,722.34 | 1,722.34 | 1,722.34 | 1,722.34 | 1,722.34 | 14 |
Sep 24, 2024 | 1,720.00 | 1,720.00 | 1,715.00 | 1,715.00 | 1,715.00 | 614 |
Sep 13, 2024 | 1,683.92 | 1,683.92 | 1,683.92 | 1,683.92 | 1,683.92 | 8 |
Sep 12, 2024 | 1,692.00 | 1,692.00 | 1,678.00 | 1,679.06 | 1,679.06 | 351 |
Sep 6, 2024 | 1,700.00 | 1,701.70 | 1,700.00 | 1,701.70 | 1,701.70 | 406 |
Sep 4, 2024 | 1,708.24 | 1,708.24 | 1,707.30 | 1,707.30 | 1,707.30 | 2,505 |
Sep 3, 2024 | 1,711.15 | 1,711.15 | 1,711.15 | 1,711.15 | 1,711.15 | 3,702 |
Aug 30, 2024 | 1,708.74 | 1,708.74 | 1,708.74 | 1,708.74 | 1,708.74 | 20,381 |
Aug 29, 2024 | 1,737.04 | 1,737.04 | 1,734.80 | 1,734.80 | 1,734.80 | 307 |
Aug 14, 2024 | 1,579.20 | 1,579.20 | 1,578.29 | 1,578.29 | 1,578.29 | 234 |
Aug 12, 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 9 |
Aug 2, 2024 | 1,574.14 | 1,574.14 | 1,574.14 | 1,574.14 | 1,574.14 | 15 |
Jul 31, 2024 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | 2,009 |
Jul 29, 2024 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 10 |
Jul 26, 2024 | 1,565.18 | 1,568.00 | 1,565.18 | 1,565.18 | 1,565.18 | 6,273 |
Jul 25, 2024 | 1,537.82 | 1,555.27 | 1,535.00 | 1,555.27 | 1,555.27 | 128 |
Jul 17, 2024 | 1,534.26 | 1,534.26 | 1,534.26 | 1,534.26 | 1,534.26 | 3,732 |
Jul 16, 2024 | 1,535.61 | 1,535.61 | 1,535.61 | 1,535.61 | 1,535.61 | 177 |
Jul 15, 2024 | 1,537.65 | 1,559.49 | 1,537.65 | 1,559.49 | 1,559.49 | 55 |
Jul 12, 2024 | 1,548.23 | 1,548.23 | 1,526.99 | 1,526.99 | 1,526.99 | 3,669 |
Jul 11, 2024 | 1,543.34 | 1,547.41 | 1,543.34 | 1,547.20 | 1,547.20 | 735 |
Jul 10, 2024 | 1,529.67 | 1,534.56 | 1,529.56 | 1,534.56 | 1,534.56 | 196 |
Jul 3, 2024 | 1,533.45 | 1,533.45 | 1,533.45 | 1,533.45 | 1,533.45 | 7 |
Jul 2, 2024 | 1,542.51 | 1,542.51 | 1,542.51 | 1,542.51 | 1,542.51 | 32,156 |
Jul 1, 2024 | 1,558.00 | 1,558.00 | 1,555.41 | 1,555.54 | 1,555.54 | 3,062 |
Jun 28, 2024 | 1,541.03 | 1,541.03 | 1,541.03 | 1,541.03 | 1,541.03 | 14,580 |
Jun 27, 2024 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 22 |
Jun 26, 2024 | 1,531.87 | 1,536.69 | 1,531.87 | 1,536.69 | 1,536.69 | 2,087 |
Jun 24, 2024 | 1,532.18 | 1,532.18 | 1,532.18 | 1,532.18 | 1,532.18 | 3,417 |
Jun 20, 2024 | 1,563.28 | 1,565.00 | 1,561.96 | 1,565.00 | 1,565.00 | 2,532 |
Jun 18, 2024 | 1,570.04 | 1,570.04 | 1,570.04 | 1,570.04 | 1,570.04 | 158 |
Jun 17, 2024 | 1,571.89 | 1,571.89 | 1,569.00 | 1,569.00 | 1,569.00 | 120 |
Jun 14, 2024 | 1,551.81 | 1,551.81 | 1,551.00 | 1,551.00 | 1,551.00 | 43 |
Jun 13, 2024 | 1,552.92 | 1,555.38 | 1,549.56 | 1,549.56 | 1,549.56 | 30,159 |
Jun 12, 2024 | 1,587.27 | 1,587.27 | 1,585.00 | 1,585.00 | 1,585.00 | 150 |
Jun 11, 2024 | 1,535.00 | 1,537.04 | 1,535.00 | 1,537.04 | 1,537.04 | 825 |
Jun 10, 2024 | 1,537.00 | 1,537.00 | 1,534.00 | 1,534.00 | 1,534.00 | 48 |
Jun 7, 2024 | 1,520.08 | 1,520.08 | 1,519.87 | 1,519.87 | 1,519.87 | 286 |
Jun 5, 2024 | 1,468.91 | 1,471.80 | 1,468.91 | 1,471.80 | 1,471.80 | 11 |
Jun 3, 2024 | 1,443.43 | 1,443.43 | 1,443.43 | 1,443.43 | 1,443.43 | 36 |
May 31, 2024 | 1,400.00 | 1,400.00 | 1,394.31 | 1,394.31 | 1,394.31 | 372 |
May 28, 2024 | 1,398.55 | 1,401.00 | 1,386.58 | 1,394.35 | 1,394.35 | 313 |
May 24, 2024 | 1,393.13 | 1,394.35 | 1,390.00 | 1,394.35 | 1,394.35 | 71 |
May 22, 2024 | 1,384.30 | 1,384.30 | 1,384.30 | 1,384.30 | 1,384.30 | 14 |
May 21, 2024 | 1,388.30 | 1,388.30 | 1,388.30 | 1,388.30 | 1,388.30 | 5 |
May 17, 2024 | 1,392.99 | 1,392.99 | 1,389.65 | 1,389.65 | 1,389.65 | 44 |
May 16, 2024 | 1,392.99 | 1,398.00 | 1,392.99 | 1,398.00 | 1,398.00 | 7,247 |
May 13, 2024 | 1,370.89 | 1,370.89 | 1,370.11 | 1,370.11 | 1,370.11 | 49 |
May 10, 2024 | 1,378.47 | 1,378.47 | 1,365.59 | 1,365.59 | 1,365.59 | 17 |
May 9, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 8 |
May 7, 2024 | 1,370.57 | 1,385.38 | 1,370.57 | 1,385.38 | 1,385.38 | 28 |
Related Tickers
EWT iShares MSCI Taiwan ETF
53.36
+4.73%
FLTW Franklin FTSE Taiwan ETF
48.47
+4.57%
GDXJ VanEck Junior Gold Miners ETF
60.61
+3.24%
RING iShares MSCI Global Gold Miners ETF
40.47
+2.89%
GOEX Global X Gold Explorers ETF
40.55
+2.36%
IAU iShares Gold Trust
62.40
+2.35%
GLD SPDR Gold Shares
304.91
+2.33%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.71
+2.16%
HOMZ The Hoya Capital Housing ETF
43.59
-0.56%
INCO Columbia India Consumer ETF
64.82
+1.80%
SPVM Invesco S&P 500 Value with Momentum ETF
56.73
+1.79%
ONEO SPDR Russell 1000 Momentum Focus ETF
116.11
+1.79%
JDIV JPMorgan Dividend Leaders ETF
48.30
+1.67%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.50
+1.35%
AIA iShares Asia 50 ETF
74.66
+1.53%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.82
+1.50%
ESGG FlexShares STOXX Global ESG Select Index Fund
173.35
+1.39%
MMTM SPDR S&P 1500 Momentum Tilt ETF
243.01
-0.74%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.61
+1.36%
QARP Xtrackers Russell 1000 US QARP ETF
50.97
-0.62%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.66
+1.12%
FDEM Fidelity Emerging Markets Multifactor ETF
26.48
+1.25%
EPU iShares MSCI Peru ETF
44.98
+1.21%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.81
+1.10%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.58
+1.17%
IDX VanEck Indonesia Index ETF
13.91
+1.09%
CIBR First Trust NASDAQ Cybersecurity ETF
68.40
+1.06%
CWS AdvisorShares Focused Equity ETF
66.89
+1.05%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.39
+1.02%
ECH iShares MSCI Chile ETF
31.63
+0.89%
SPEM SPDR Portfolio Emerging Markets ETF
40.87
+0.95%
SMIN iShares MSCI India Small-Cap ETF
71.28
+1.05%
EWJV iShares MSCI Japan Value ETF
34.59
+0.95%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.82
+0.93%
VRAI Virtus Real Asset Income ETF
22.05
-0.71%
WLDR Affinity World Leaders Equity ETF
29.83
+0.51%
EMGF iShares Emerging Markets Equity Factor ETF
48.56
+0.92%
IHF iShares U.S. Healthcare Providers ETF
50.52
+0.85%
DEM WisdomTree Emerging Markets High Dividend Fund
43.20
+0.75%
XMVM Invesco S&P MidCap Value with Momentum ETF
53.14
+0.76%
PKB Invesco Building & Construction ETF
73.96
+0.76%
FLN First Trust Latin America AlphaDEX Fund
19.10
+0.74%
PXH Invesco RAFI Emerging Markets ETF
22.10
+0.73%
EPI WisdomTree India Earnings Fund
45.97
+0.62%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.11
+0.66%
XMHQ Invesco S&P MidCap Quality ETF
95.29
+0.64%
XLI The Industrial Select Sector SPDR Fund
135.44
+0.64%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.74
+0.61%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.75
+0.61%
PKW Invesco BuyBack Achievers ETF
113.46
+0.57%
RWK Invesco S&P MidCap 400 Revenue ETF
108.89
+0.59%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.47
+0.57%
VIS Vanguard Industrials Index Fund ETF Shares
256.07
+0.58%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
35.10
+0.57%
FSMD Fidelity Small-Mid Multifactor ETF
39.47
+0.47%
IJK iShares S&P Mid-Cap 400 Growth ETF
86.20
+0.55%
HYUP Xtrackers High Beta High Yield Bond ETF
41.17
+0.55%
XMMO Invesco S&P MidCap Momentum ETF
120.05
+0.53%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.96
+0.52%
GRPM Invesco S&P MidCap 400 GARP ETF
103.89
+0.52%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
50.02
+0.50%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.07
+0.50%
QINT American Century Quality Diversified International ETF
55.07
+0.49%
MDYG SPDR S&P 400 Mid Cap Growth ETF
82.23
+0.49%
MFLX First Trust Flexible Municipal High Income ETF
16.53
-0.18%
IDMO Invesco S&P International Developed Momentum ETF
47.90
+0.44%
IWP iShares Russell Mid-Cap Growth ETF
125.72
+0.50%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.92
+0.47%
THD iShares MSCI Thailand ETF
55.89
+0.47%
PAVE Global X U.S. Infrastructure Development ETF
39.83
+0.43%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.86
+0.46%
PPA Invesco Aerospace & Defense ETF
125.47
+0.42%
PSP Invesco Global Listed Private Equity ETF
64.90
+0.40%
AADR AdvisorShares Dorsey Wright ADR ETF
76.34
+0.46%
EZA iShares MSCI South Africa ETF
50.42
+0.46%
FIDU Fidelity MSCI Industrials Index ETF
70.91
+0.45%
EYLD Cambria Emerging Shareholder Yield ETF
33.06
+0.45%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.71
+0.41%
IPAC iShares Core MSCI Pacific ETF
65.74
+0.41%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.56
+0.42%
FCEF First Trust Income Opportunity ETF
21.49
+0.42%
QGRO American Century U.S. Quality Growth ETF
100.58
+0.42%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.25
+0.41%
IMCG iShares Morningstar Mid-Cap Growth ETF
73.88
+0.41%
EMQQ EMQQ The Emerging Markets Internet ETF
39.45
+0.41%
IXP iShares Global Comm Services ETF
101.28
+0.41%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.18
+0.41%
XHS SPDR S&P Health Care Services ETF
97.34
+0.40%
HEDJ WisdomTree Europe Hedged Equity Fund
48.31
+0.40%
XLC The Communication Services Select Sector SPDR ETF Fund
97.84
+0.43%
IGHG ProShares Investment Grade—Interest Rate Hedged
76.51
+0.39%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.44
+0.39%
RAAX VanEck Real Assets ETF
29.98
+0.39%
KCE SPDR S&P Capital Markets ETF
129.26
+0.39%
XSVM Invesco S&P SmallCap Value with Momentum ETF
49.73
+0.38%
IGRO iShares International Dividend Growth ETF
76.02
+0.34%
ABFL Abacus FCF Leaders ETF
66.57
+0.38%
VFQY Vanguard U.S. Quality Factor ETF Shares
134.63
+0.38%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.38
+0.38%
MDYV SPDR S&P 400 Mid Cap Value ETF
75.63
+0.37%