iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
133.06
+0.56 (0.42%)
Sep 3, 2025, 4:00 PM - Market closed
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 133.13 | 133.47 | 132.89 | 133.35 | 133.35 | -0.16% | 2,425,741 |
| Aug 13, 2025 | 133.46 | 133.74 | 129.82 | 133.56 | 133.56 | 0.46% | 2,269,525 |
| Aug 12, 2025 | 132.06 | 132.99 | 131.85 | 132.95 | 132.95 | 1.09% | 2,548,246 |
| Aug 11, 2025 | 131.80 | 132.03 | 131.31 | 131.51 | 131.51 | -0.27% | 3,282,545 |
| Aug 8, 2025 | 131.41 | 131.97 | 131.31 | 131.86 | 131.86 | 0.59% | 2,377,537 |
| 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 |