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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024119.52119.56118.52119.56119.56-1,851,017
Nov 19, 2024118.47119.72118.26119.56119.560.28%2,115,394
Nov 18, 2024118.78119.44118.55119.23119.230.50%2,145,703
Nov 15, 2024119.34119.34118.32118.64118.64-0.93%2,126,852
Nov 14, 2024120.41120.62119.65119.75119.75-0.47%1,081,986
Nov 13, 2024120.45120.66119.88120.31120.31-0.20%2,627,638
Nov 12, 2024121.09121.12120.01120.55120.55-0.74%1,440,838
Nov 11, 2024121.62121.72121.10121.45121.450.12%1,885,367
Nov 8, 2024121.28121.49121.01121.30121.30-0.26%1,200,412
Nov 7, 2024121.15121.86121.07121.62121.621.12%1,079,849
Nov 6, 2024119.73120.42119.16120.27120.271.19%3,767,204
Nov 5, 2024117.84118.87117.83118.85118.851.17%1,754,887
Nov 4, 2024117.81118.09117.20117.48117.48-0.02%1,935,730
Nov 1, 2024117.73118.32117.42117.50117.500.38%1,897,011
Oct 31, 2024118.18118.21116.99117.05117.05-1.51%2,210,182
Oct 30, 2024118.90119.50118.71118.84118.84-0.44%1,196,126
Oct 29, 2024119.25119.62118.96119.37119.37-0.06%1,370,802
Oct 28, 2024119.50119.66119.36119.44119.440.52%1,559,305
Oct 25, 2024119.52119.93118.75118.82118.82-0.18%3,116,102
Oct 24, 2024119.26119.28118.54119.03119.030.24%3,242,307
Oct 23, 2024119.50119.50118.10118.75118.75-0.88%3,229,955
Oct 22, 2024119.51120.04119.39119.81119.81-0.22%5,334,048
Oct 21, 2024120.00120.44119.58120.07120.07-0.48%2,487,710
Oct 18, 2024120.62120.76120.29120.65120.650.58%996,391
Oct 17, 2024120.48120.60119.93119.95119.95-0.04%2,363,164
Oct 16, 2024119.57120.09119.51120.00120.000.40%1,476,651
Oct 15, 2024120.58120.68119.26119.52119.52-1.04%925,569
Oct 14, 2024120.25120.93120.14120.78120.780.52%634,094
Oct 11, 2024119.32120.29119.32120.16120.160.63%1,093,756
Oct 10, 2024119.32119.60118.95119.41119.41-0.10%653,784
Oct 9, 2024118.70119.64118.61119.53119.530.41%1,163,028
Oct 8, 2024118.72119.14118.54119.04119.040.26%1,346,099
Oct 7, 2024119.35119.38118.40118.73118.73-0.63%2,220,201
Oct 4, 2024119.24119.58118.63119.48119.480.84%907,360
Oct 3, 2024118.46118.87118.13118.48118.48-0.50%1,287,768
Oct 2, 2024118.70119.19118.31119.07119.070.24%5,192,665
Oct 1, 2024119.45119.58118.17118.79118.79-0.64%2,631,129
Sep 30, 2024119.43119.64118.63119.55119.55-0.01%3,410,483
Sep 27, 2024119.99120.24119.35119.56119.56-0.23%1,619,180
Sep 26, 2024119.91120.19119.42119.84119.841.11%1,331,668
Sep 25, 2024119.01119.11118.42118.52118.52-0.42%2,631,249
Sep 24, 2024118.73119.06118.26119.02119.020.69%1,765,889
Sep 23, 2024118.17118.36117.94118.21118.210.38%1,127,110
Sep 20, 2024117.85118.00117.28117.76117.76-0.40%2,584,019
Sep 19, 2024118.19118.57117.55118.23118.231.78%2,830,679
Sep 18, 2024116.55117.60116.03116.16116.16-0.28%1,133,562
Sep 17, 2024116.96117.13116.08116.49116.49-0.10%1,563,862
Sep 16, 2024116.33116.67115.95116.61116.610.34%3,171,767
Sep 13, 2024115.91116.39115.77116.21116.210.50%1,015,090
Sep 12, 2024114.82115.71114.40115.63115.630.87%1,991,333
Sep 11, 2024113.61114.82112.07114.63114.630.88%2,528,123
Sep 10, 2024113.68113.71112.64113.63113.630.14%1,075,782
Sep 9, 2024113.24113.79112.89113.47113.471.03%1,101,549
Sep 6, 2024114.25114.57112.12112.31112.31-1.70%1,865,682
Sep 5, 2024114.41114.93113.79114.25114.25-0.12%1,311,853
Sep 4, 2024114.26115.07114.13114.39114.39-0.31%1,633,751
Sep 3, 2024116.38116.38114.27114.74114.74-1.91%1,730,055
Aug 30, 2024116.60117.09115.91116.98116.980.71%1,105,288
Aug 29, 2024116.44117.13115.99116.16116.160.09%2,105,918
Aug 28, 2024116.62116.65115.48116.06116.06-0.55%1,113,445
Aug 27, 2024116.42116.84116.14116.70116.700.20%1,466,525
Aug 26, 2024116.90117.00116.21116.47116.47-0.37%2,118,124
Aug 23, 2024116.10116.98116.01116.90116.901.35%2,086,784
Aug 22, 2024116.54116.66115.14115.34115.34-0.79%2,864,134
Aug 21, 2024115.99116.42115.67116.26116.260.52%2,689,020
Aug 20, 2024115.87116.10115.37115.66115.66-0.25%1,776,243
Aug 19, 2024115.21115.96115.04115.95115.951.00%2,268,793
Aug 16, 2024114.26114.90114.21114.80114.800.35%2,234,726
Aug 15, 2024113.68114.42113.67114.40114.401.59%859,807
Aug 14, 2024112.52112.80112.03112.61112.610.27%1,621,108
Aug 13, 2024111.25112.40111.18112.31112.311.54%4,334,703
Aug 12, 2024110.79111.07110.19110.61110.610.07%3,016,970
Aug 9, 2024109.93110.75109.64110.53110.530.45%1,569,466
Aug 8, 2024108.75110.19108.41110.04110.042.11%2,609,082
Aug 7, 2024109.56109.99107.65107.77107.77-0.19%10,883,733
Aug 6, 2024107.28109.24106.96107.97107.970.68%4,126,687
Aug 5, 2024105.31108.24105.31107.24107.24-2.62%6,906,058
Aug 2, 2024110.52110.81109.24110.13110.13-1.76%3,615,031
Aug 1, 2024113.98114.41111.47112.10112.10-1.78%2,101,553
Jul 31, 2024113.79114.69113.63114.13114.131.64%2,361,765
Jul 30, 2024112.90113.15111.69112.29112.29-0.34%2,305,307
Jul 29, 2024112.91113.05112.30112.67112.67-0.09%1,641,353
Jul 26, 2024112.34113.19112.20112.77112.771.18%1,745,163
Jul 25, 2024111.61113.02111.12111.45111.45-0.51%3,338,191
Jul 24, 2024113.50113.55111.89112.02112.02-1.97%2,833,984
Jul 23, 2024114.49114.76114.20114.27114.27-0.34%1,374,147
Jul 22, 2024114.30114.72114.00114.66114.661.03%1,556,382
Jul 19, 2024114.11114.31113.33113.49113.49-0.66%3,837,433
Jul 18, 2024115.74115.74113.86114.24114.24-0.85%3,432,464
Jul 17, 2024115.63115.93115.16115.22115.22-1.26%2,736,945
Jul 16, 2024116.23116.75116.12116.69116.690.53%12,654,925
Jul 15, 2024116.42116.68115.77116.07116.07-0.10%2,661,376
Jul 12, 2024115.69116.81115.69116.19116.190.73%1,776,470
Jul 11, 2024116.09116.38115.23115.35115.35-0.39%3,787,399
Jul 10, 2024115.00115.89115.00115.80115.801.02%1,685,810
Jul 9, 2024114.80114.87114.51114.63114.63-0.03%2,000,566
Jul 8, 2024114.80114.93114.45114.66114.66-1,788,873
Jul 5, 2024114.03114.72113.93114.66114.660.57%1,694,452
Jul 3, 2024113.37114.07113.37114.01114.010.72%692,652
Jul 2, 2024112.35113.20112.30113.19113.190.53%1,170,408