Skip to main content
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
122.13
-1.68 (-1.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025123.89123.89121.96122.13122.13-1.36%1,722,501
Feb 20, 2025123.98124.05123.20123.81123.81-0.14%1,265,241
Feb 19, 2025123.69124.06123.50123.98123.98-0.12%1,712,177
Feb 18, 2025123.85124.15123.66124.13124.130.41%1,465,604
Feb 14, 2025124.02124.02123.53123.62123.62-0.02%1,850,620
Feb 13, 2025122.71123.64122.27123.64123.641.16%1,946,812
Feb 12, 2025121.43122.49121.15122.22122.22-0.09%1,541,953
Feb 11, 2025121.95122.49121.76122.33122.330.02%2,912,840
Feb 10, 2025122.16122.32121.81122.31122.310.81%1,794,836
Feb 7, 2025122.57122.76121.23121.33121.33-0.80%2,692,703
Feb 6, 2025122.28122.34121.72122.31122.310.34%1,145,176
Feb 5, 2025121.43121.94120.95121.89121.890.49%2,394,535
Feb 4, 2025120.55121.44120.47121.30121.300.91%2,030,457
Feb 3, 2025119.38120.68118.92120.21120.21-0.81%3,330,882
Jan 31, 2025122.35122.79121.10121.19121.19-0.64%2,870,950
Jan 30, 2025121.66122.41121.42121.97121.970.77%2,623,069
Jan 29, 2025121.24121.48120.59121.04121.04-0.30%1,495,620
Jan 28, 2025120.70121.55120.25121.40121.400.66%1,527,653
Jan 27, 2025119.78120.74119.78120.60120.60-1.20%5,934,811
Jan 24, 2025122.30122.48121.87122.06122.06-0.01%1,253,126
Jan 23, 2025121.29122.07121.23122.07122.070.55%2,041,875
Jan 22, 2025121.69121.70121.31121.40121.400.36%2,224,141
Jan 21, 2025120.40120.97120.07120.96120.961.14%2,330,443
Jan 17, 2025119.43119.87119.25119.60119.600.85%1,391,095
Jan 16, 2025118.88118.99118.39118.59118.590.01%4,808,262
Jan 15, 2025118.37118.82118.05118.58118.581.63%2,159,974
Jan 14, 2025117.00117.05116.01116.68116.680.28%1,798,302
Jan 13, 2025115.28116.37115.05116.35116.35-0.02%2,217,538
Jan 10, 2025117.45117.45116.04116.37116.37-1.52%4,178,346
Jan 8, 2025117.80118.38117.43118.17118.170.01%2,782,663
Jan 7, 2025119.82119.90117.81118.16118.16-0.96%15,707,449
Jan 6, 2025119.53120.10119.03119.31119.310.69%3,330,934
Jan 3, 2025117.81118.64117.57118.49118.491.04%2,191,875
Jan 2, 2025118.01118.36116.64117.27117.27-0.20%4,057,045
Dec 31, 2024118.27118.38117.28117.50117.50-0.27%5,077,317
Dec 30, 2024117.91118.42117.23117.82117.82-1.02%2,461,728
Dec 27, 2024119.40119.42118.36119.04119.04-0.76%3,466,665
Dec 26, 2024119.50120.19119.42119.95119.950.08%1,489,216
Dec 24, 2024118.95119.87118.90119.85119.850.84%825,415
Dec 23, 2024117.90118.95117.55118.85118.850.62%3,194,654
Dec 20, 2024116.49119.04116.36118.12118.120.78%4,712,001
Dec 19, 2024118.22118.42117.16117.20117.200.01%4,804,786
Dec 18, 2024120.75121.04117.02117.19117.19-2.97%6,811,197
Dec 17, 2024120.84120.99120.55120.78120.78-1.25%5,852,244
Dec 16, 2024122.20122.58122.11122.31121.240.20%8,437,028
Dec 13, 2024122.50122.62121.79122.06120.99-0.11%2,132,625
Dec 12, 2024122.71122.90122.18122.20121.13-0.63%2,622,701
Dec 11, 2024122.71123.13122.63122.97121.890.71%3,039,733
Dec 10, 2024122.89122.89121.97122.10121.03-0.59%2,371,866
Dec 9, 2024123.56123.58122.74122.83121.76-0.24%4,113,700
Dec 6, 2024123.20123.38122.96123.12122.040.12%1,442,757
Dec 5, 2024122.99123.27122.68122.97121.890.06%2,185,864
Dec 4, 2024122.66122.96122.48122.90121.830.53%2,090,593
Dec 3, 2024122.11122.34121.87122.25121.180.18%1,195,842
Dec 2, 2024121.90122.17121.63122.03120.960.21%2,306,095
Nov 29, 2024121.09121.92121.00121.77120.700.68%1,756,635
Nov 27, 2024121.17121.42120.63120.95119.89-0.07%1,367,902
Nov 26, 2024121.04121.19120.61121.04119.980.15%1,691,504
Nov 25, 2024121.33121.44120.44120.86119.800.35%1,392,794
Nov 22, 2024120.01120.53119.95120.44119.390.36%2,370,426
Nov 21, 2024119.95120.27119.11120.01118.960.38%3,614,953
Nov 20, 2024119.52119.56118.52119.56118.51-1,851,017
Nov 19, 2024118.47119.72118.26119.56118.510.28%2,115,394
Nov 18, 2024118.78119.44118.55119.23118.190.50%2,145,703
Nov 15, 2024119.34119.34118.32118.64117.60-0.93%2,126,852
Nov 14, 2024120.41120.62119.65119.75118.70-0.47%1,081,986
Nov 13, 2024120.45120.66119.88120.31119.26-0.20%2,627,638
Nov 12, 2024121.09121.12120.01120.55119.50-0.74%1,440,838
Nov 11, 2024121.62121.72121.10121.45120.390.12%1,885,367
Nov 8, 2024121.28121.49121.01121.30120.24-0.26%1,200,412
Nov 7, 2024121.15121.86121.07121.62120.561.12%1,079,849
Nov 6, 2024119.73120.42119.16120.27119.221.19%3,767,204
Nov 5, 2024117.84118.87117.83118.85117.811.17%1,754,887
Nov 4, 2024117.81118.09117.20117.48116.45-0.02%1,935,730
Nov 1, 2024117.73118.32117.42117.50116.470.38%1,897,011
Oct 31, 2024118.18118.21116.99117.05116.03-1.51%2,210,182
Oct 30, 2024118.90119.50118.71118.84117.80-0.44%1,196,126
Oct 29, 2024119.25119.62118.96119.37118.33-0.06%1,370,802
Oct 28, 2024119.50119.66119.36119.44118.400.52%1,559,305
Oct 25, 2024119.52119.93118.75118.82117.78-0.18%3,116,102
Oct 24, 2024119.26119.28118.54119.03117.990.24%3,242,307
Oct 23, 2024119.50119.50118.10118.75117.71-0.88%3,229,955
Oct 22, 2024119.51120.04119.39119.81118.76-0.22%5,334,048
Oct 21, 2024120.00120.44119.58120.07119.02-0.48%2,487,710
Oct 18, 2024120.62120.76120.29120.65119.590.58%996,391
Oct 17, 2024120.48120.60119.93119.95118.90-0.04%2,363,164
Oct 16, 2024119.57120.09119.51120.00118.950.40%1,476,651
Oct 15, 2024120.58120.68119.26119.52118.47-1.04%925,569
Oct 14, 2024120.25120.93120.14120.78119.720.52%634,094
Oct 11, 2024119.32120.29119.32120.16119.110.63%1,093,756
Oct 10, 2024119.32119.60118.95119.41118.37-0.10%653,784
Oct 9, 2024118.70119.64118.61119.53118.480.41%1,163,028
Oct 8, 2024118.72119.14118.54119.04118.000.26%1,346,099
Oct 7, 2024119.35119.38118.40118.73117.69-0.63%2,220,201
Oct 4, 2024119.24119.58118.63119.48118.440.84%907,360
Oct 3, 2024118.46118.87118.13118.48117.44-0.50%1,287,768
Oct 2, 2024118.70119.19118.31119.07118.030.24%5,192,665
Oct 1, 2024119.45119.58118.17118.79117.75-0.64%2,631,129
Sep 30, 2024119.43119.64118.63119.55118.50-0.01%3,410,483
Sep 27, 2024119.99120.24119.35119.56118.51-0.23%1,619,180