Skip to main content
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
118.12
+0.92 (0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024116.49119.04116.36118.12118.120.78%4,666,536
Dec 19, 2024118.22118.42117.16117.20117.200.01%4,804,800
Dec 18, 2024120.75121.04117.02117.19117.19-2.97%6,811,200
Dec 17, 2024120.84120.99120.55120.78120.78-1.25%5,852,244
Dec 16, 2024122.20122.58122.11122.31121.240.20%8,437,028
Dec 13, 2024122.50122.62121.79122.06121.00-0.11%2,132,625
Dec 12, 2024122.71122.90122.18122.20121.13-0.63%2,622,701
Dec 11, 2024122.71123.13122.63122.97121.900.71%3,039,733
Dec 10, 2024122.89122.89121.97122.10121.04-0.59%2,371,900
Dec 9, 2024123.56123.58122.74122.83121.76-0.24%4,113,700
Dec 6, 2024123.20123.38122.96123.12122.050.12%1,442,757
Dec 5, 2024122.99123.27122.68122.97121.900.06%2,185,900
Dec 4, 2024122.66122.96122.48122.90121.830.53%2,090,600
Dec 3, 2024122.11122.34121.87122.25121.180.18%1,195,842
Dec 2, 2024121.90122.17121.63122.03120.970.21%2,306,100
Nov 29, 2024121.09121.92121.00121.77120.710.68%1,756,635
Nov 27, 2024121.17121.42120.63120.95119.90-0.07%1,367,902
Nov 26, 2024121.04121.19120.61121.04119.980.15%1,691,504
Nov 25, 2024121.33121.44120.44120.86119.810.35%1,392,794
Nov 22, 2024120.01120.53119.95120.44119.390.36%2,370,426
Nov 21, 2024119.95120.27119.11120.01118.960.38%3,615,000
Nov 20, 2024119.52119.56118.52119.56118.52-1,851,017
Nov 19, 2024118.47119.72118.26119.56118.520.28%2,115,400
Nov 18, 2024118.78119.44118.55119.23118.190.50%2,145,703
Nov 15, 2024119.34119.34118.32118.64117.61-0.93%2,126,900
Nov 14, 2024120.41120.62119.65119.75118.71-0.47%1,081,986
Nov 13, 2024120.45120.66119.88120.31119.26-0.20%2,627,638
Nov 12, 2024121.09121.12120.01120.55119.50-0.74%1,440,838
Nov 11, 2024121.62121.72121.10121.45120.390.12%1,885,367
Nov 8, 2024121.28121.49121.01121.30120.24-0.26%1,200,412
Nov 7, 2024121.15121.86121.07121.62120.561.12%1,079,849
Nov 6, 2024119.73120.42119.16120.27119.221.19%3,767,204
Nov 5, 2024117.84118.87117.83118.85117.811.17%1,754,887
Nov 4, 2024117.81118.09117.20117.48116.46-0.02%1,935,730
Nov 1, 2024117.73118.32117.42117.50116.480.38%1,897,011
Oct 31, 2024118.18118.21116.99117.05116.03-1.51%2,210,200
Oct 30, 2024118.90119.50118.71118.84117.80-0.44%1,196,126
Oct 29, 2024119.25119.62118.96119.37118.33-0.06%1,370,802
Oct 28, 2024119.50119.66119.36119.44118.400.52%1,559,305
Oct 25, 2024119.52119.93118.75118.82117.78-0.18%3,116,102
Oct 24, 2024119.26119.28118.54119.03117.990.24%3,242,307
Oct 23, 2024119.50119.50118.10118.75117.71-0.88%3,230,000
Oct 22, 2024119.51120.04119.39119.81118.77-0.22%5,334,048
Oct 21, 2024120.00120.44119.58120.07119.02-0.48%2,487,710
Oct 18, 2024120.62120.76120.29120.65119.600.58%996,400
Oct 17, 2024120.48120.60119.93119.95118.90-0.04%2,363,200
Oct 16, 2024119.57120.09119.51120.00118.950.40%1,476,651
Oct 15, 2024120.58120.68119.26119.52118.48-1.04%925,569
Oct 14, 2024120.25120.93120.14120.78119.730.52%634,100
Oct 11, 2024119.32120.29119.32120.16119.110.63%1,093,800
Oct 10, 2024119.32119.60118.95119.41118.37-0.10%653,800
Oct 9, 2024118.70119.64118.61119.53118.490.41%1,163,028
Oct 8, 2024118.72119.14118.54119.04118.000.26%1,346,100
Oct 7, 2024119.35119.38118.40118.73117.70-0.63%2,220,201
Oct 4, 2024119.24119.58118.63119.48118.440.84%907,360
Oct 3, 2024118.46118.87118.13118.48117.45-0.50%1,287,800
Oct 2, 2024118.70119.19118.31119.07118.030.24%5,192,700
Oct 1, 2024119.45119.58118.17118.79117.75-0.64%2,631,129
Sep 30, 2024119.43119.64118.63119.55118.51-0.01%3,410,500
Sep 27, 2024119.99120.24119.35119.56118.52-0.23%1,619,200
Sep 26, 2024119.91120.19119.42119.84118.801.11%1,331,668
Sep 25, 2024119.01119.11118.42118.52117.49-0.42%2,631,249
Sep 24, 2024118.73119.06118.26119.02117.980.69%1,765,900
Sep 23, 2024118.17118.36117.94118.21117.180.38%1,127,110
Sep 20, 2024117.85118.00117.28117.76116.73-0.40%2,584,019
Sep 19, 2024118.19118.57117.55118.23117.201.78%2,830,700
Sep 18, 2024116.55117.60116.03116.16115.15-0.28%1,133,600
Sep 17, 2024116.96117.13116.08116.49115.47-0.10%1,563,900
Sep 16, 2024116.33116.67115.95116.61115.590.34%3,171,800
Sep 13, 2024115.91116.39115.77116.21115.200.50%1,015,100
Sep 12, 2024114.82115.71114.40115.63114.620.87%1,991,333
Sep 11, 2024113.61114.82112.07114.63113.630.88%2,528,123
Sep 10, 2024113.68113.71112.64113.63112.640.14%1,075,800
Sep 9, 2024113.24113.79112.89113.47112.481.03%1,101,549
Sep 6, 2024114.25114.57112.12112.31111.33-1.70%1,865,700
Sep 5, 2024114.41114.93113.79114.25113.25-0.12%1,311,900
Sep 4, 2024114.26115.07114.13114.39113.39-0.31%1,663,000
Sep 3, 2024116.38116.38114.27114.74113.74-1.91%1,730,100
Aug 30, 2024116.60117.09115.91116.98115.960.71%1,105,300
Aug 29, 2024116.44117.13115.99116.16115.150.09%2,105,918
Aug 28, 2024116.62116.65115.48116.06115.05-0.55%1,113,445
Aug 27, 2024116.42116.84116.14116.70115.680.20%1,466,525
Aug 26, 2024116.90117.00116.21116.47115.45-0.37%2,118,124
Aug 23, 2024116.10116.98116.01116.90115.881.35%2,086,800
Aug 22, 2024116.54116.66115.14115.34114.33-0.79%2,864,134
Aug 21, 2024115.99116.42115.67116.26115.250.52%2,689,020
Aug 20, 2024115.87116.10115.37115.66114.65-0.25%1,776,243
Aug 19, 2024115.21115.96115.04115.95114.941.00%2,268,800
Aug 16, 2024114.26114.90114.21114.80113.800.35%2,234,726
Aug 15, 2024113.68114.42113.67114.40113.401.59%859,807
Aug 14, 2024112.52112.80112.03112.61111.630.27%1,621,108
Aug 13, 2024111.25112.40111.18112.31111.331.54%4,334,703
Aug 12, 2024110.79111.07110.19110.61109.650.07%3,017,000
Aug 9, 2024109.93110.75109.64110.53109.570.45%1,569,500
Aug 8, 2024108.75110.19108.41110.04109.082.11%2,609,100
Aug 7, 2024109.56109.99107.65107.77106.83-0.19%10,883,733
Aug 6, 2024107.28109.24106.96107.97107.030.68%4,126,700
Aug 5, 2024105.31108.24105.31107.24106.31-2.62%6,906,058
Aug 2, 2024110.52110.81109.24110.13109.17-1.76%3,615,031
Aug 1, 2024113.98114.41111.47112.10111.12-1.78%2,101,553