iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
138.24
+0.56 (0.41%)
At close: Sep 30, 2025, 4:00 PM EDT
137.80
-0.44 (-0.32%)
After-hours: Sep 30, 2025, 5:04 PM EDT
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 137.77 | 138.04 | 137.52 | 138.23 | - | 0.40% | 2,460,909 |
| Sep 29, 2025 | 138.03 | 139.18 | 137.58 | 137.68 | 137.68 | 0.25% | 2,861,493 |
| Sep 26, 2025 | 136.90 | 137.35 | 136.60 | 137.34 | 137.34 | 0.53% | 2,429,580 |
| Sep 25, 2025 | 136.61 | 136.85 | 135.94 | 136.62 | 136.62 | -0.50% | 4,678,455 |
| Sep 24, 2025 | 137.86 | 137.97 | 137.06 | 137.30 | 137.30 | -0.43% | 3,343,956 |
| Sep 23, 2025 | 138.61 | 138.67 | 137.36 | 137.89 | 137.89 | -0.38% | 1,646,162 |
| Sep 22, 2025 | 137.68 | 138.51 | 137.58 | 138.41 | 138.41 | 0.47% | 2,233,860 |
| Sep 19, 2025 | 137.55 | 138.43 | 137.29 | 137.76 | 137.76 | 0.16% | 1,461,574 |
| Sep 18, 2025 | 137.28 | 137.86 | 136.97 | 137.54 | 137.54 | 0.42% | 2,778,051 |
| Sep 17, 2025 | 137.21 | 137.61 | 136.08 | 136.97 | 136.97 | -0.09% | 3,275,022 |
| Sep 16, 2025 | 137.40 | 137.42 | 136.82 | 137.10 | 137.10 | -0.10% | 1,915,946 |
| Sep 15, 2025 | 137.10 | 137.24 | 136.83 | 137.24 | 137.24 | 0.65% | 4,916,315 |
| Sep 12, 2025 | 136.30 | 136.69 | 134.99 | 136.35 | 136.35 | -0.15% | 2,009,579 |
| Sep 11, 2025 | 135.82 | 136.62 | 135.68 | 136.55 | 136.55 | 0.98% | 2,543,562 |
| Sep 10, 2025 | 135.36 | 135.74 | 134.97 | 135.22 | 135.22 | 0.22% | 1,989,234 |
| Sep 9, 2025 | 134.55 | 135.00 | 134.38 | 134.92 | 134.92 | 0.15% | 2,261,044 |
| Sep 8, 2025 | 134.62 | 134.79 | 134.33 | 134.72 | 134.72 | 0.48% | 1,909,246 |
| Sep 5, 2025 | 134.76 | 134.97 | 133.30 | 134.07 | 134.07 | 0.09% | 3,009,869 |
| Sep 4, 2025 | 133.00 | 133.99 | 132.94 | 133.95 | 133.95 | 0.67% | 2,397,886 |
| 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 |