Home

iShares MSCI ACWI ETF (ACWI)

129.79
+0.74 (0.57%)
NASDAQ · Last Trade: Jul 4th, 10:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI ACWI ETF (ACWI)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025129.38129.95129.25129.791,570,160129.79
7/02/2025128.42129.06128.19129.052,118,936129.05
7/01/2025128.19128.71128.09128.533,796,467128.53
6/30/2025128.41128.81128.09128.606,021,588128.60
6/27/2025127.77128.44127.36128.043,147,813128.04
6/26/2025126.98127.55126.80127.473,802,248127.47
6/25/2025126.52126.54126.09126.412,421,410126.41
6/24/2025125.94126.67125.74126.506,680,138126.50
6/23/2025123.51124.91123.20124.856,718,585124.85
6/20/2025124.59124.76123.57123.742,794,831123.74
6/18/2025124.46124.96124.06124.294,647,766124.29
6/17/2025124.89125.14124.06124.252,058,577124.25
6/16/2025125.33126.04125.28125.523,243,121125.52
6/13/2025125.56126.26125.07125.393,165,892124.43
6/12/2025126.13126.90126.13126.851,638,538125.88
6/11/2025126.86126.99126.02126.352,503,827125.38
6/10/2025126.09126.58125.82126.522,072,886125.55
6/09/2025125.79126.26125.67125.921,255,967124.95
6/06/2025125.70126.00125.38125.761,264,308124.80
6/05/2025125.71125.80124.46124.803,729,966123.84
6/04/2025125.07125.54125.04125.172,672,905124.21
6/03/2025124.20125.06124.08124.851,475,681123.89
6/02/2025123.66124.58123.07124.572,623,028123.61
5/30/2025123.79123.97122.56123.658,231,727122.70
5/29/2025124.54124.54123.24123.915,597,497122.96
5/28/2025123.97124.28123.34123.462,161,748122.51
5/27/2025123.59124.39123.33124.354,212,595123.40
5/23/2025121.29122.72121.25122.302,805,873121.36
5/22/2025122.37123.31122.29122.682,109,503121.74
5/21/2025123.75124.47122.56122.756,068,168121.81
5/20/2025124.16124.39123.71124.291,078,897123.34
5/19/2025123.08124.48123.00124.432,006,133123.48
5/16/2025123.61124.07123.15124.041,662,295123.09
5/15/2025122.66123.48122.48123.452,172,965122.50
5/14/2025122.99123.17122.46122.791,840,946121.85
5/13/2025121.93123.08121.90122.682,243,147121.74
5/12/2025121.75122.04120.98122.033,858,015121.09
5/09/2025119.43119.68118.86119.131,836,548118.22
5/08/2025119.03119.89118.54118.972,862,722118.06
5/07/2025118.28119.00117.82118.583,436,783117.67
5/06/2025118.36119.17118.00118.483,659,124117.57
5/05/2025118.79119.67118.80119.172,836,892118.26
5/02/2025119.00119.66118.78119.411,843,977118.50
5/01/2025117.97118.42117.35117.421,376,248116.52
4/30/2025115.86117.38114.85116.994,055,106116.09
4/29/2025116.19117.24116.00116.993,759,847116.09
4/28/2025116.39116.71115.43116.403,091,056115.51
4/25/2025115.28116.23114.95116.182,710,398115.29
4/24/2025113.93115.62113.58115.512,800,595114.63
4/23/2025114.46115.18113.17113.442,144,650112.57
4/22/2025110.78112.57110.78112.075,348,998111.21
4/21/2025110.76110.99108.55109.606,984,782108.76
4/17/2025111.78112.33111.00111.402,470,703110.55
4/16/2025111.86112.52110.05110.934,671,884110.08
4/15/2025112.97113.62112.55112.722,828,756111.86
4/14/2025113.53113.65111.64112.652,556,886111.79
4/11/2025109.02111.84108.87111.105,281,643110.25
4/10/2025110.62110.76106.44109.2510,438,848108.41
4/09/2025103.09113.17102.92112.7010,941,666111.84
4/08/2025108.33108.83102.19103.597,661,946102.80
4/07/2025102.79107.85101.25104.9710,798,224104.17
4/04/2025109.57109.83106.01106.466,192,600105.64