iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
140.86
+0.91 (0.65%)
At close: Oct 24, 2025, 4:00 PM EDT
141.02
+0.16 (0.12%)
After-hours: Oct 24, 2025, 4:15 PM EDT
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 140.68 | 141.63 | 140.64 | 140.86 | 140.86 | 0.65% | 3,129,528 |
| Oct 23, 2025 | 139.41 | 140.19 | 139.18 | 139.95 | 139.95 | 0.64% | 2,042,455 |
| Oct 22, 2025 | 139.82 | 139.83 | 138.29 | 139.06 | 139.06 | -0.39% | 1,787,359 |
| Oct 21, 2025 | 139.63 | 140.03 | 138.41 | 139.61 | 139.61 | -0.29% | 1,417,441 |
| Oct 20, 2025 | 139.41 | 140.39 | 139.29 | 140.02 | 140.02 | 1.00% | 1,959,818 |
| Oct 17, 2025 | 137.68 | 138.83 | 137.48 | 138.63 | 138.63 | 0.40% | 3,000,205 |
| Oct 16, 2025 | 139.13 | 139.44 | 137.48 | 138.08 | 138.08 | -0.35% | 6,639,574 |
| Oct 15, 2025 | 138.83 | 139.37 | 137.44 | 138.56 | 138.56 | 0.64% | 4,040,818 |
| Oct 14, 2025 | 136.50 | 138.39 | 135.99 | 137.68 | 137.68 | -0.10% | 3,189,578 |
| Oct 13, 2025 | 137.23 | 138.10 | 137.14 | 137.82 | 137.82 | 1.55% | 1,550,341 |
| Oct 10, 2025 | 139.35 | 139.66 | 135.70 | 135.71 | 135.71 | -2.61% | 2,873,373 |
| Oct 9, 2025 | 139.98 | 140.18 | 139.01 | 139.35 | 139.35 | -0.49% | 2,724,210 |
| Oct 8, 2025 | 139.50 | 140.05 | 139.40 | 140.03 | 140.03 | 0.59% | 2,837,141 |
| Oct 7, 2025 | 140.23 | 140.23 | 137.89 | 139.21 | 139.21 | -0.60% | 1,473,394 |
| Oct 6, 2025 | 140.04 | 140.24 | 139.67 | 140.05 | 140.05 | 0.39% | 3,492,284 |
| Oct 3, 2025 | 139.54 | 140.04 | 139.22 | 139.50 | 139.50 | 0.17% | 2,133,206 |
| Oct 2, 2025 | 139.40 | 139.57 | 138.64 | 139.26 | 139.26 | 0.23% | 2,031,449 |
| Oct 1, 2025 | 138.11 | 139.10 | 138.10 | 138.94 | 138.94 | 0.51% | 2,748,863 |
| Sep 30, 2025 | 137.77 | 139.29 | 137.52 | 138.24 | 138.24 | 0.41% | 6,330,285 |
| Sep 29, 2025 | 138.03 | 139.18 | 137.58 | 137.68 | 137.68 | 0.25% | 2,861,493 |
| Sep 26, 2025 | 136.90 | 137.35 | 136.60 | 137.34 | 137.34 | 0.53% | 2,429,580 |
| Sep 25, 2025 | 136.61 | 136.85 | 135.94 | 136.62 | 136.62 | -0.50% | 4,678,455 |
| Sep 24, 2025 | 137.86 | 137.97 | 137.06 | 137.30 | 137.30 | -0.43% | 3,343,956 |
| Sep 23, 2025 | 138.61 | 138.67 | 137.36 | 137.89 | 137.89 | -0.38% | 1,646,162 |
| Sep 22, 2025 | 137.68 | 138.51 | 137.58 | 138.41 | 138.41 | 0.47% | 2,233,860 |
| Sep 19, 2025 | 137.55 | 138.43 | 137.29 | 137.76 | 137.76 | 0.16% | 1,461,574 |
| Sep 18, 2025 | 137.28 | 137.86 | 136.97 | 137.54 | 137.54 | 0.42% | 2,778,051 |
| Sep 17, 2025 | 137.21 | 137.61 | 136.08 | 136.97 | 136.97 | -0.09% | 3,275,022 |
| Sep 16, 2025 | 137.40 | 137.42 | 136.82 | 137.10 | 137.10 | -0.10% | 1,915,946 |
| Sep 15, 2025 | 137.10 | 137.24 | 136.83 | 137.24 | 137.24 | 0.65% | 4,916,315 |
| Sep 12, 2025 | 136.30 | 136.69 | 134.99 | 136.35 | 136.35 | -0.15% | 2,009,579 |
| Sep 11, 2025 | 135.82 | 136.62 | 135.68 | 136.55 | 136.55 | 0.98% | 2,543,562 |
| Sep 10, 2025 | 135.36 | 135.74 | 134.97 | 135.22 | 135.22 | 0.22% | 1,989,234 |
| Sep 9, 2025 | 134.55 | 135.00 | 134.38 | 134.92 | 134.92 | 0.15% | 2,261,044 |
| Sep 8, 2025 | 134.62 | 134.79 | 134.33 | 134.72 | 134.72 | 0.48% | 1,909,246 |
| Sep 5, 2025 | 134.76 | 134.97 | 133.30 | 134.07 | 134.07 | 0.09% | 3,009,869 |
| Sep 4, 2025 | 133.00 | 133.99 | 132.94 | 133.95 | 133.95 | 0.67% | 2,397,886 |
| Sep 3, 2025 | 133.00 | 133.15 | 132.50 | 133.06 | 133.06 | 0.42% | 2,524,334 |
| Sep 2, 2025 | 131.93 | 132.54 | 131.52 | 132.50 | 132.50 | -0.70% | 3,197,189 |
| Aug 29, 2025 | 133.86 | 133.89 | 133.12 | 133.44 | 133.44 | -0.58% | 2,163,183 |
| Aug 28, 2025 | 134.04 | 134.28 | 133.62 | 134.22 | 134.22 | 0.40% | 2,764,299 |
| Aug 27, 2025 | 133.25 | 133.80 | 133.22 | 133.68 | 133.68 | 0.04% | 1,565,441 |
| Aug 26, 2025 | 133.07 | 133.71 | 133.07 | 133.63 | 133.63 | 0.21% | 2,083,079 |
| Aug 25, 2025 | 133.94 | 134.02 | 133.32 | 133.35 | 133.35 | -0.65% | 2,025,399 |
| Aug 22, 2025 | 132.46 | 134.39 | 132.46 | 134.22 | 134.22 | 1.65% | 3,233,978 |
| Aug 21, 2025 | 132.03 | 132.48 | 131.76 | 132.04 | 132.04 | -0.38% | 3,152,456 |
| Aug 20, 2025 | 132.67 | 132.81 | 131.73 | 132.55 | 132.55 | -0.11% | 5,557,184 |
| Aug 19, 2025 | 133.43 | 133.56 | 132.53 | 132.70 | 132.70 | -0.53% | 3,362,849 |
| Aug 18, 2025 | 133.20 | 133.44 | 133.09 | 133.41 | 133.41 | 0.02% | 4,721,042 |
| Aug 15, 2025 | 133.67 | 133.69 | 133.16 | 133.38 | 133.38 | 0.02% | 1,600,101 |