Skip to main content
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
116.24
-2.04 (-1.72%)
At close: Mar 28, 2025, 4:00 PM
114.93
-1.31 (-1.13%)
Pre-market: Mar 31, 2025, 7:11 AM EDT

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025117.83117.95116.07116.24116.24-1.72%2,029,628
Mar 27, 2025118.19118.90117.82118.28118.28-0.14%1,785,623
Mar 26, 2025119.53119.75118.16118.45118.45-1.10%1,724,082
Mar 25, 2025119.90120.02119.57119.77119.770.05%2,414,019
Mar 24, 2025119.07119.71118.90119.71119.711.47%3,691,632
Mar 21, 2025117.18118.13117.02117.98117.98-0.21%1,582,947
Mar 20, 2025117.63118.86117.54118.23118.23-0.42%2,272,500
Mar 19, 2025117.96119.45117.70118.73118.730.82%5,359,130
Mar 18, 2025118.19118.35117.31117.77117.77-0.72%2,009,654
Mar 17, 2025117.63119.05117.56118.62118.621.00%1,420,905
Mar 14, 2025116.14117.63116.12117.45117.451.99%1,630,750
Mar 13, 2025116.06116.35114.84115.16115.16-1.14%3,381,477
Mar 12, 2025116.81117.07115.46116.49116.490.60%6,023,814
Mar 11, 2025116.21116.91114.93115.80115.80-0.52%3,854,192
Mar 10, 2025117.63118.03115.40116.41116.41-2.59%3,152,368
Mar 7, 2025118.57119.70117.61119.50119.500.67%3,069,430
Mar 6, 2025119.36120.19118.28118.70118.70-1.54%2,602,038
Mar 5, 2025119.29120.85118.78120.56120.561.58%3,238,493
Mar 4, 2025118.87120.21117.39118.68118.68-0.73%2,477,094
Mar 3, 2025121.80121.96118.80119.55119.55-1.06%2,080,796
Feb 28, 2025119.45120.90118.90120.83120.830.97%3,213,119
Feb 27, 2025121.68121.80119.61119.67119.67-1.52%2,304,940
Feb 26, 2025121.92122.48121.09121.52121.520.19%1,515,330
Feb 25, 2025122.02122.04120.50121.29121.29-0.16%3,115,484
Feb 24, 2025122.40122.56121.31121.48121.48-0.53%3,654,242
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