iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
129.76
-0.10 (-0.08%)
At close: Jul 18, 2025, 4:00 PM
130.34
+0.58 (0.45%)
After-hours: Jul 18, 2025, 7:09 PM EDT
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 130.33 | 130.37 | 129.64 | 129.76 | 129.76 | -0.08% | 1,667,163 |
| Jul 17, 2025 | 129.26 | 129.95 | 129.20 | 129.86 | 129.86 | 0.40% | 7,461,521 |
| Jul 16, 2025 | 128.94 | 129.40 | 128.24 | 129.34 | 129.34 | 0.39% | 3,145,199 |
| Jul 15, 2025 | 129.98 | 130.04 | 128.83 | 128.84 | 128.84 | -0.42% | 1,498,836 |
| Jul 14, 2025 | 129.10 | 129.48 | 128.89 | 129.38 | 129.38 | 0.14% | 3,144,909 |
| Jul 11, 2025 | 129.09 | 129.41 | 128.95 | 129.20 | 129.20 | -0.50% | 879,341 |
| Jul 10, 2025 | 129.43 | 130.01 | 129.26 | 129.85 | 129.85 | 0.21% | 1,261,963 |
| Jul 9, 2025 | 129.39 | 129.62 | 128.97 | 129.58 | 129.58 | 0.54% | 1,904,289 |
| Jul 8, 2025 | 128.81 | 129.14 | 128.61 | 128.88 | 128.88 | 0.17% | 1,526,773 |
| Jul 7, 2025 | 129.28 | 129.37 | 128.19 | 128.66 | 128.66 | -0.87% | 2,434,801 |
| Jul 3, 2025 | 129.38 | 129.95 | 129.25 | 129.79 | 129.79 | 0.57% | 1,570,159 |
| Jul 2, 2025 | 128.42 | 129.06 | 128.19 | 129.05 | 129.05 | 0.40% | 2,118,935 |
| Jul 1, 2025 | 128.19 | 128.71 | 128.09 | 128.53 | 128.53 | -0.05% | 3,796,467 |
| Jun 30, 2025 | 128.41 | 128.81 | 128.09 | 128.60 | 128.60 | 0.44% | 4,963,452 |
| Jun 27, 2025 | 127.77 | 128.44 | 127.36 | 128.04 | 128.04 | 0.45% | 3,147,812 |
| Jun 26, 2025 | 126.98 | 127.55 | 126.80 | 127.47 | 127.47 | 0.84% | 3,802,271 |
| Jun 25, 2025 | 126.52 | 126.54 | 126.09 | 126.41 | 126.41 | -0.07% | 2,421,409 |
| Jun 24, 2025 | 125.94 | 126.67 | 125.74 | 126.50 | 126.50 | 1.32% | 6,680,132 |
| Jun 23, 2025 | 123.51 | 124.91 | 123.20 | 124.85 | 124.85 | 0.90% | 6,718,589 |
| Jun 20, 2025 | 124.59 | 124.76 | 123.57 | 123.74 | 123.74 | -0.44% | 2,794,829 |
| Jun 18, 2025 | 124.46 | 124.96 | 124.06 | 124.29 | 124.29 | 0.03% | 4,647,764 |
| Jun 17, 2025 | 124.89 | 125.14 | 124.06 | 124.25 | 124.25 | -1.01% | 2,058,577 |
| Jun 16, 2025 | 125.33 | 126.04 | 125.28 | 125.52 | 125.52 | 0.10% | 3,243,135 |
| Jun 13, 2025 | 125.56 | 126.26 | 125.07 | 125.39 | 124.44 | -1.15% | 3,165,891 |
| Jun 12, 2025 | 126.13 | 126.90 | 126.13 | 126.85 | 125.89 | 0.40% | 1,639,263 |
| Jun 11, 2025 | 126.86 | 126.99 | 126.02 | 126.35 | 125.39 | -0.13% | 2,503,826 |
| Jun 10, 2025 | 126.09 | 126.58 | 125.82 | 126.52 | 125.56 | 0.48% | 2,072,885 |
| Jun 9, 2025 | 125.79 | 126.26 | 125.67 | 125.92 | 124.96 | 0.13% | 1,255,966 |
| Jun 6, 2025 | 125.70 | 126.00 | 125.38 | 125.76 | 124.80 | 0.77% | 1,264,307 |
| Jun 5, 2025 | 125.71 | 125.80 | 124.46 | 124.80 | 123.85 | -0.30% | 3,729,965 |
| Jun 4, 2025 | 125.07 | 125.54 | 125.04 | 125.17 | 124.22 | 0.26% | 2,672,904 |
| Jun 3, 2025 | 124.20 | 125.06 | 124.08 | 124.85 | 123.90 | 0.22% | 1,475,680 |
| Jun 2, 2025 | 123.66 | 124.58 | 123.07 | 124.57 | 123.62 | 0.74% | 2,623,027 |
| May 30, 2025 | 123.79 | 123.98 | 122.56 | 123.65 | 122.71 | -0.21% | 8,231,727 |
| May 29, 2025 | 124.54 | 124.54 | 123.24 | 123.91 | 122.97 | 0.36% | 5,597,496 |
| May 28, 2025 | 123.97 | 124.28 | 123.34 | 123.46 | 122.52 | -0.72% | 2,161,825 |
| May 27, 2025 | 123.59 | 124.39 | 123.33 | 124.35 | 123.41 | 1.68% | 4,211,063 |
| May 23, 2025 | 121.29 | 122.72 | 121.25 | 122.30 | 121.37 | -0.31% | 2,805,870 |
| May 22, 2025 | 122.37 | 123.31 | 122.29 | 122.68 | 121.75 | -0.06% | 2,633,529 |
| May 21, 2025 | 123.75 | 124.47 | 122.56 | 122.75 | 121.82 | -1.24% | 6,068,164 |
| May 20, 2025 | 124.16 | 124.39 | 123.71 | 124.29 | 123.35 | -0.11% | 1,078,896 |
| May 19, 2025 | 123.08 | 124.48 | 123.00 | 124.43 | 123.48 | 0.31% | 2,018,919 |
| May 16, 2025 | 123.61 | 124.07 | 123.15 | 124.04 | 123.10 | 0.48% | 1,662,294 |
| May 15, 2025 | 122.66 | 123.48 | 122.48 | 123.45 | 122.51 | 0.54% | 2,172,964 |
| May 14, 2025 | 122.99 | 123.17 | 122.46 | 122.79 | 121.86 | 0.09% | 1,840,945 |
| May 13, 2025 | 121.93 | 123.08 | 121.90 | 122.68 | 121.75 | 0.53% | 2,243,145 |
| May 12, 2025 | 121.75 | 122.04 | 120.98 | 122.03 | 121.10 | 2.43% | 3,858,014 |
| May 9, 2025 | 119.43 | 119.68 | 118.86 | 119.13 | 118.23 | 0.13% | 1,836,548 |
| May 8, 2025 | 119.03 | 119.89 | 118.54 | 118.97 | 118.07 | 0.33% | 2,864,521 |
| May 7, 2025 | 118.28 | 119.00 | 117.82 | 118.58 | 117.68 | 0.08% | 3,965,509 |