iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
119.56
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed
ACWI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 119.52 | 119.56 | 118.52 | 119.56 | 119.56 | - | 1,851,017 |
Nov 19, 2024 | 118.47 | 119.72 | 118.26 | 119.56 | 119.56 | 0.28% | 2,115,394 |
Nov 18, 2024 | 118.78 | 119.44 | 118.55 | 119.23 | 119.23 | 0.50% | 2,145,703 |
Nov 15, 2024 | 119.34 | 119.34 | 118.32 | 118.64 | 118.64 | -0.93% | 2,126,852 |
Nov 14, 2024 | 120.41 | 120.62 | 119.65 | 119.75 | 119.75 | -0.47% | 1,081,986 |
Nov 13, 2024 | 120.45 | 120.66 | 119.88 | 120.31 | 120.31 | -0.20% | 2,627,638 |
Nov 12, 2024 | 121.09 | 121.12 | 120.01 | 120.55 | 120.55 | -0.74% | 1,440,838 |
Nov 11, 2024 | 121.62 | 121.72 | 121.10 | 121.45 | 121.45 | 0.12% | 1,885,367 |
Nov 8, 2024 | 121.28 | 121.49 | 121.01 | 121.30 | 121.30 | -0.26% | 1,200,412 |
Nov 7, 2024 | 121.15 | 121.86 | 121.07 | 121.62 | 121.62 | 1.12% | 1,079,849 |
Nov 6, 2024 | 119.73 | 120.42 | 119.16 | 120.27 | 120.27 | 1.19% | 3,767,204 |
Nov 5, 2024 | 117.84 | 118.87 | 117.83 | 118.85 | 118.85 | 1.17% | 1,754,887 |
Nov 4, 2024 | 117.81 | 118.09 | 117.20 | 117.48 | 117.48 | -0.02% | 1,935,730 |
Nov 1, 2024 | 117.73 | 118.32 | 117.42 | 117.50 | 117.50 | 0.38% | 1,897,011 |
Oct 31, 2024 | 118.18 | 118.21 | 116.99 | 117.05 | 117.05 | -1.51% | 2,210,182 |
Oct 30, 2024 | 118.90 | 119.50 | 118.71 | 118.84 | 118.84 | -0.44% | 1,196,126 |
Oct 29, 2024 | 119.25 | 119.62 | 118.96 | 119.37 | 119.37 | -0.06% | 1,370,802 |
Oct 28, 2024 | 119.50 | 119.66 | 119.36 | 119.44 | 119.44 | 0.52% | 1,559,305 |
Oct 25, 2024 | 119.52 | 119.93 | 118.75 | 118.82 | 118.82 | -0.18% | 3,116,102 |
Oct 24, 2024 | 119.26 | 119.28 | 118.54 | 119.03 | 119.03 | 0.24% | 3,242,307 |
Oct 23, 2024 | 119.50 | 119.50 | 118.10 | 118.75 | 118.75 | -0.88% | 3,229,955 |
Oct 22, 2024 | 119.51 | 120.04 | 119.39 | 119.81 | 119.81 | -0.22% | 5,334,048 |
Oct 21, 2024 | 120.00 | 120.44 | 119.58 | 120.07 | 120.07 | -0.48% | 2,487,710 |
Oct 18, 2024 | 120.62 | 120.76 | 120.29 | 120.65 | 120.65 | 0.58% | 996,391 |
Oct 17, 2024 | 120.48 | 120.60 | 119.93 | 119.95 | 119.95 | -0.04% | 2,363,164 |
Oct 16, 2024 | 119.57 | 120.09 | 119.51 | 120.00 | 120.00 | 0.40% | 1,476,651 |
Oct 15, 2024 | 120.58 | 120.68 | 119.26 | 119.52 | 119.52 | -1.04% | 925,569 |
Oct 14, 2024 | 120.25 | 120.93 | 120.14 | 120.78 | 120.78 | 0.52% | 634,094 |
Oct 11, 2024 | 119.32 | 120.29 | 119.32 | 120.16 | 120.16 | 0.63% | 1,093,756 |
Oct 10, 2024 | 119.32 | 119.60 | 118.95 | 119.41 | 119.41 | -0.10% | 653,784 |
Oct 9, 2024 | 118.70 | 119.64 | 118.61 | 119.53 | 119.53 | 0.41% | 1,163,028 |
Oct 8, 2024 | 118.72 | 119.14 | 118.54 | 119.04 | 119.04 | 0.26% | 1,346,099 |
Oct 7, 2024 | 119.35 | 119.38 | 118.40 | 118.73 | 118.73 | -0.63% | 2,220,201 |
Oct 4, 2024 | 119.24 | 119.58 | 118.63 | 119.48 | 119.48 | 0.84% | 907,360 |
Oct 3, 2024 | 118.46 | 118.87 | 118.13 | 118.48 | 118.48 | -0.50% | 1,287,768 |
Oct 2, 2024 | 118.70 | 119.19 | 118.31 | 119.07 | 119.07 | 0.24% | 5,192,665 |
Oct 1, 2024 | 119.45 | 119.58 | 118.17 | 118.79 | 118.79 | -0.64% | 2,631,129 |
Sep 30, 2024 | 119.43 | 119.64 | 118.63 | 119.55 | 119.55 | -0.01% | 3,410,483 |
Sep 27, 2024 | 119.99 | 120.24 | 119.35 | 119.56 | 119.56 | -0.23% | 1,619,180 |
Sep 26, 2024 | 119.91 | 120.19 | 119.42 | 119.84 | 119.84 | 1.11% | 1,331,668 |
Sep 25, 2024 | 119.01 | 119.11 | 118.42 | 118.52 | 118.52 | -0.42% | 2,631,249 |
Sep 24, 2024 | 118.73 | 119.06 | 118.26 | 119.02 | 119.02 | 0.69% | 1,765,889 |
Sep 23, 2024 | 118.17 | 118.36 | 117.94 | 118.21 | 118.21 | 0.38% | 1,127,110 |
Sep 20, 2024 | 117.85 | 118.00 | 117.28 | 117.76 | 117.76 | -0.40% | 2,584,019 |
Sep 19, 2024 | 118.19 | 118.57 | 117.55 | 118.23 | 118.23 | 1.78% | 2,830,679 |
Sep 18, 2024 | 116.55 | 117.60 | 116.03 | 116.16 | 116.16 | -0.28% | 1,133,562 |
Sep 17, 2024 | 116.96 | 117.13 | 116.08 | 116.49 | 116.49 | -0.10% | 1,563,862 |
Sep 16, 2024 | 116.33 | 116.67 | 115.95 | 116.61 | 116.61 | 0.34% | 3,171,767 |
Sep 13, 2024 | 115.91 | 116.39 | 115.77 | 116.21 | 116.21 | 0.50% | 1,015,090 |
Sep 12, 2024 | 114.82 | 115.71 | 114.40 | 115.63 | 115.63 | 0.87% | 1,991,333 |
Sep 11, 2024 | 113.61 | 114.82 | 112.07 | 114.63 | 114.63 | 0.88% | 2,528,123 |
Sep 10, 2024 | 113.68 | 113.71 | 112.64 | 113.63 | 113.63 | 0.14% | 1,075,782 |
Sep 9, 2024 | 113.24 | 113.79 | 112.89 | 113.47 | 113.47 | 1.03% | 1,101,549 |
Sep 6, 2024 | 114.25 | 114.57 | 112.12 | 112.31 | 112.31 | -1.70% | 1,865,682 |
Sep 5, 2024 | 114.41 | 114.93 | 113.79 | 114.25 | 114.25 | -0.12% | 1,311,853 |
Sep 4, 2024 | 114.26 | 115.07 | 114.13 | 114.39 | 114.39 | -0.31% | 1,633,751 |
Sep 3, 2024 | 116.38 | 116.38 | 114.27 | 114.74 | 114.74 | -1.91% | 1,730,055 |
Aug 30, 2024 | 116.60 | 117.09 | 115.91 | 116.98 | 116.98 | 0.71% | 1,105,288 |
Aug 29, 2024 | 116.44 | 117.13 | 115.99 | 116.16 | 116.16 | 0.09% | 2,105,918 |
Aug 28, 2024 | 116.62 | 116.65 | 115.48 | 116.06 | 116.06 | -0.55% | 1,113,445 |
Aug 27, 2024 | 116.42 | 116.84 | 116.14 | 116.70 | 116.70 | 0.20% | 1,466,525 |
Aug 26, 2024 | 116.90 | 117.00 | 116.21 | 116.47 | 116.47 | -0.37% | 2,118,124 |
Aug 23, 2024 | 116.10 | 116.98 | 116.01 | 116.90 | 116.90 | 1.35% | 2,086,784 |
Aug 22, 2024 | 116.54 | 116.66 | 115.14 | 115.34 | 115.34 | -0.79% | 2,864,134 |
Aug 21, 2024 | 115.99 | 116.42 | 115.67 | 116.26 | 116.26 | 0.52% | 2,689,020 |
Aug 20, 2024 | 115.87 | 116.10 | 115.37 | 115.66 | 115.66 | -0.25% | 1,776,243 |
Aug 19, 2024 | 115.21 | 115.96 | 115.04 | 115.95 | 115.95 | 1.00% | 2,268,793 |
Aug 16, 2024 | 114.26 | 114.90 | 114.21 | 114.80 | 114.80 | 0.35% | 2,234,726 |
Aug 15, 2024 | 113.68 | 114.42 | 113.67 | 114.40 | 114.40 | 1.59% | 859,807 |
Aug 14, 2024 | 112.52 | 112.80 | 112.03 | 112.61 | 112.61 | 0.27% | 1,621,108 |
Aug 13, 2024 | 111.25 | 112.40 | 111.18 | 112.31 | 112.31 | 1.54% | 4,334,703 |
Aug 12, 2024 | 110.79 | 111.07 | 110.19 | 110.61 | 110.61 | 0.07% | 3,016,970 |
Aug 9, 2024 | 109.93 | 110.75 | 109.64 | 110.53 | 110.53 | 0.45% | 1,569,466 |
Aug 8, 2024 | 108.75 | 110.19 | 108.41 | 110.04 | 110.04 | 2.11% | 2,609,082 |
Aug 7, 2024 | 109.56 | 109.99 | 107.65 | 107.77 | 107.77 | -0.19% | 10,883,733 |
Aug 6, 2024 | 107.28 | 109.24 | 106.96 | 107.97 | 107.97 | 0.68% | 4,126,687 |
Aug 5, 2024 | 105.31 | 108.24 | 105.31 | 107.24 | 107.24 | -2.62% | 6,906,058 |
Aug 2, 2024 | 110.52 | 110.81 | 109.24 | 110.13 | 110.13 | -1.76% | 3,615,031 |
Aug 1, 2024 | 113.98 | 114.41 | 111.47 | 112.10 | 112.10 | -1.78% | 2,101,553 |
Jul 31, 2024 | 113.79 | 114.69 | 113.63 | 114.13 | 114.13 | 1.64% | 2,361,765 |
Jul 30, 2024 | 112.90 | 113.15 | 111.69 | 112.29 | 112.29 | -0.34% | 2,305,307 |
Jul 29, 2024 | 112.91 | 113.05 | 112.30 | 112.67 | 112.67 | -0.09% | 1,641,353 |
Jul 26, 2024 | 112.34 | 113.19 | 112.20 | 112.77 | 112.77 | 1.18% | 1,745,163 |
Jul 25, 2024 | 111.61 | 113.02 | 111.12 | 111.45 | 111.45 | -0.51% | 3,338,191 |
Jul 24, 2024 | 113.50 | 113.55 | 111.89 | 112.02 | 112.02 | -1.97% | 2,833,984 |
Jul 23, 2024 | 114.49 | 114.76 | 114.20 | 114.27 | 114.27 | -0.34% | 1,374,147 |
Jul 22, 2024 | 114.30 | 114.72 | 114.00 | 114.66 | 114.66 | 1.03% | 1,556,382 |
Jul 19, 2024 | 114.11 | 114.31 | 113.33 | 113.49 | 113.49 | -0.66% | 3,837,433 |
Jul 18, 2024 | 115.74 | 115.74 | 113.86 | 114.24 | 114.24 | -0.85% | 3,432,464 |
Jul 17, 2024 | 115.63 | 115.93 | 115.16 | 115.22 | 115.22 | -1.26% | 2,736,945 |
Jul 16, 2024 | 116.23 | 116.75 | 116.12 | 116.69 | 116.69 | 0.53% | 12,654,925 |
Jul 15, 2024 | 116.42 | 116.68 | 115.77 | 116.07 | 116.07 | -0.10% | 2,661,376 |
Jul 12, 2024 | 115.69 | 116.81 | 115.69 | 116.19 | 116.19 | 0.73% | 1,776,470 |
Jul 11, 2024 | 116.09 | 116.38 | 115.23 | 115.35 | 115.35 | -0.39% | 3,787,399 |
Jul 10, 2024 | 115.00 | 115.89 | 115.00 | 115.80 | 115.80 | 1.02% | 1,685,810 |
Jul 9, 2024 | 114.80 | 114.87 | 114.51 | 114.63 | 114.63 | -0.03% | 2,000,566 |
Jul 8, 2024 | 114.80 | 114.93 | 114.45 | 114.66 | 114.66 | - | 1,788,873 |
Jul 5, 2024 | 114.03 | 114.72 | 113.93 | 114.66 | 114.66 | 0.57% | 1,694,452 |
Jul 3, 2024 | 113.37 | 114.07 | 113.37 | 114.01 | 114.01 | 0.72% | 692,652 |
Jul 2, 2024 | 112.35 | 113.20 | 112.30 | 113.19 | 113.19 | 0.53% | 1,170,408 |