iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
115.60
+2.16 (1.90%)
Apr 24, 2025, 4:00 PM EDT - Market closed

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025113.93115.62113.58115.51115.511.82%2,877,592
Apr 23, 2025114.46115.18113.17113.44113.441.22%2,144,650
Apr 22, 2025110.78112.57110.78112.07112.072.25%5,348,997
Apr 21, 2025110.76110.99108.55109.60109.60-1.62%6,984,780
Apr 17, 2025111.78112.33111.00111.40111.400.42%2,470,702
Apr 16, 2025111.86112.52110.05110.93110.93-1.59%4,677,776
Apr 15, 2025112.97113.62112.55112.72112.720.06%2,828,757
Apr 14, 2025113.53113.65111.64112.65112.651.40%2,556,885
Apr 11, 2025109.02111.84108.87111.10111.101.69%5,281,643
Apr 10, 2025110.62110.76106.44109.25109.25-3.06%10,438,847
Apr 9, 2025103.09113.17102.92112.70112.708.79%10,941,667
Apr 8, 2025108.33108.83102.19103.59103.59-1.31%7,824,482
Apr 7, 2025102.79108.74101.25104.97104.97-0.97%10,798,223
Apr 4, 2025109.57109.83106.00106.00106.00-6.12%6,192,599
Apr 3, 2025114.10114.74112.76112.91112.91-3.82%3,714,921
Apr 2, 2025115.67117.86115.66117.40117.400.51%2,394,405
Apr 1, 2025116.13117.12115.46116.80116.800.35%2,637,395
Mar 31, 2025114.98116.65114.26116.39116.390.13%2,622,704
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