Skip to main content
logo
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
154.30
-0.04 (-0.03%)
At close: Jul 24, 2026, 4:00 PM EDT
154.00
-0.30 (-0.19%)
After-hours: Jul 24, 2026, 7:53 PM EDT

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026154.26155.38154.02154.30154.30-0.03%2,231,622
Jul 23, 2026154.37155.19153.68154.34154.34-1.18%1,239,969
Jul 22, 2026156.19156.63156.01156.19156.19-0.06%1,123,960
Jul 21, 2026155.78156.50155.27156.29156.291.17%1,885,189
Jul 20, 2026155.71155.85154.36154.48154.48-0.34%5,962,189
Jul 17, 2026154.37155.59153.90155.00155.00-0.87%5,062,157
Jul 16, 2026156.45157.06155.79156.36156.36-0.74%3,648,267
Jul 15, 2026157.59157.66156.36157.52157.520.37%2,522,196
Jul 14, 2026156.75157.40156.46156.94156.940.64%1,865,588
Jul 13, 2026156.83156.99155.68155.94155.94-1.10%1,989,739
Jul 10, 2026157.22157.79156.29157.68157.680.42%2,277,478
Jul 9, 2026156.51157.26156.09157.02157.020.72%1,597,886
Jul 8, 2026155.63155.96154.42155.90155.90-0.36%8,355,296
Jul 7, 2026157.41157.55156.06156.46156.46-0.96%1,342,183
Jul 6, 2026157.25158.12157.12157.97157.971.17%3,335,196
Jul 2, 2026156.89157.77155.03156.15156.150.02%3,202,347
Jul 1, 2026156.17156.88155.65156.12156.12-0.54%4,128,870
Jun 30, 2026155.73157.12155.61156.97156.970.74%3,190,966
Jun 29, 2026154.97155.88153.77155.82155.821.00%1,214,858
Jun 26, 2026153.54155.03153.05154.28154.28-0.27%2,769,699
Jun 25, 2026155.89156.01153.95154.70154.700.30%3,330,964
Jun 24, 2026154.34155.33153.70154.23154.23-0.14%3,260,780
Jun 23, 2026154.43155.61153.43154.44154.44-2.00%2,946,251
Jun 22, 2026158.46158.53157.28157.59157.59-0.10%2,909,681
Jun 18, 2026157.83158.04157.06157.74157.741.24%5,934,981
Jun 17, 2026157.92158.23155.62155.81155.81-0.97%8,198,356
Jun 16, 2026158.29158.43157.21157.34157.34-0.44%2,667,527
Jun 15, 2026157.93158.47157.77158.04158.041.66%2,738,952
Jun 12, 2026156.05156.99155.11156.47155.460.41%4,850,378
Jun 11, 2026153.19156.12152.49155.83154.822.36%5,605,438
Jun 10, 2026153.56154.87152.21152.24151.26-1.53%2,994,796
Jun 9, 2026156.22156.84151.63154.60153.60-0.21%3,306,093
Jun 8, 2026155.74156.07154.66154.92153.920.34%3,645,328
Jun 5, 2026157.63157.65152.82154.39153.39-2.98%3,763,323
Jun 4, 2026158.20159.35157.81159.13158.100.30%1,715,276
Jun 3, 2026159.69159.70158.46158.65157.63-0.83%2,164,602
Jun 2, 2026159.03160.03159.03159.97158.940.55%4,033,026
Jun 1, 2026158.60159.67157.94159.10158.070.35%3,016,350
May 29, 2026158.77159.05158.29158.54157.520.18%4,155,574
May 28, 2026157.22158.47156.90158.25157.230.39%2,948,446
May 27, 2026157.89158.00157.19157.64156.62-0.13%1,877,595
May 26, 2026157.56158.00157.26157.84156.821.19%3,247,065
May 22, 2026156.38156.77155.83155.99154.980.19%2,320,259
May 21, 2026154.43156.20154.25155.69154.690.38%2,182,892
May 20, 2026153.87155.37153.36155.10154.101.27%5,289,444
May 19, 2026153.25154.17152.67153.15152.16-0.78%4,022,921
May 18, 2026154.93154.97153.22154.35153.350.18%2,685,036
May 15, 2026154.74154.90153.78154.08153.09-1.64%2,253,678
May 14, 2026155.99156.98155.90156.65155.640.49%3,028,952
May 13, 2026154.68156.08154.43155.88154.870.80%2,295,637