iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
131.09
+0.31 (0.24%)
At close: Aug 7, 2025, 4:00 PM
131.12
+0.03 (0.02%)
After-hours: Aug 7, 2025, 6:14 PM EDT
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 131.70 | 131.83 | 130.46 | 131.09 | 131.09 | 0.24% | 2,779,458 |
| Aug 6, 2025 | 130.20 | 130.91 | 129.99 | 130.78 | 130.78 | 0.75% | 2,940,417 |
| Aug 5, 2025 | 130.40 | 130.58 | 129.55 | 129.81 | 129.81 | -0.28% | 2,230,933 |
| Aug 4, 2025 | 129.21 | 130.19 | 129.21 | 130.17 | 130.17 | 1.44% | 5,921,665 |
| Aug 1, 2025 | 129.13 | 129.13 | 127.77 | 128.32 | 128.32 | -1.26% | 8,378,944 |
| Jul 31, 2025 | 131.09 | 131.21 | 129.74 | 129.96 | 129.96 | -0.50% | 5,994,489 |
| Jul 30, 2025 | 131.03 | 131.34 | 130.10 | 130.61 | 130.61 | -0.34% | 4,468,304 |
| Jul 29, 2025 | 131.45 | 131.57 | 130.88 | 131.05 | 131.05 | -0.18% | 2,139,613 |
| Jul 28, 2025 | 131.62 | 131.63 | 131.05 | 131.29 | 131.29 | -0.45% | 1,965,342 |
| Jul 25, 2025 | 131.43 | 131.96 | 131.35 | 131.88 | 131.88 | 0.19% | 1,488,201 |
| Jul 24, 2025 | 131.80 | 131.95 | 131.60 | 131.63 | 131.63 | -0.20% | 1,664,258 |
| Jul 23, 2025 | 131.26 | 131.91 | 130.91 | 131.90 | 131.90 | 1.19% | 3,900,188 |
| Jul 22, 2025 | 130.32 | 130.46 | 129.65 | 130.35 | 130.35 | 0.17% | 1,964,878 |
| Jul 21, 2025 | 130.23 | 130.75 | 130.04 | 130.13 | 130.13 | 0.29% | 2,425,992 |
| Jul 18, 2025 | 130.33 | 130.37 | 129.64 | 129.76 | 129.76 | -0.08% | 1,766,376 |
| 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 |