iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
57.90
+0.28 (0.49%)
At close: May 9, 2025, 4:00 PM
58.00
+0.10 (0.17%)
After-hours: May 9, 2025, 7:52 PM EDT
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 58.17 | 58.17 | 57.79 | 57.90 | 57.90 | 0.49% | 1,843,516 |
| May 8, 2025 | 57.76 | 57.93 | 57.62 | 57.62 | 57.62 | -0.28% | 1,240,217 |
| May 7, 2025 | 57.96 | 58.00 | 57.62 | 57.78 | 57.78 | -0.55% | 905,588 |
| May 6, 2025 | 58.09 | 58.27 | 58.02 | 58.10 | 58.10 | -0.21% | 620,057 |
| May 5, 2025 | 58.28 | 58.38 | 58.22 | 58.22 | 58.22 | 0.33% | 1,243,509 |
| May 2, 2025 | 58.00 | 58.13 | 57.88 | 58.03 | 58.03 | 2.11% | 1,090,915 |
| May 1, 2025 | 57.18 | 57.18 | 56.77 | 56.83 | 56.83 | -0.21% | 727,566 |
| Apr 30, 2025 | 56.74 | 57.10 | 56.39 | 56.95 | 56.95 | 0.05% | 1,558,480 |
| Apr 29, 2025 | 56.70 | 57.10 | 56.67 | 56.92 | 56.92 | 0.14% | 2,490,757 |
| Apr 28, 2025 | 56.71 | 56.89 | 56.53 | 56.84 | 56.84 | 0.53% | 629,603 |
| Apr 25, 2025 | 56.29 | 56.57 | 56.16 | 56.54 | 56.54 | 0.18% | 693,226 |
| Apr 24, 2025 | 55.91 | 56.46 | 55.76 | 56.44 | 56.44 | 1.26% | 2,880,634 |
| Apr 23, 2025 | 56.11 | 56.33 | 55.63 | 55.74 | 55.74 | 0.52% | 636,029 |
| Apr 22, 2025 | 55.14 | 55.69 | 55.03 | 55.45 | 55.45 | 1.89% | 1,028,240 |
| Apr 21, 2025 | 54.77 | 54.95 | 54.02 | 54.42 | 54.42 | -0.42% | 1,849,629 |
| Apr 17, 2025 | 54.58 | 54.99 | 54.51 | 54.65 | 54.65 | 0.96% | 1,013,513 |
| Apr 16, 2025 | 54.33 | 54.64 | 53.91 | 54.13 | 54.13 | -0.51% | 1,756,341 |
| Apr 15, 2025 | 54.46 | 54.65 | 54.34 | 54.41 | 54.41 | 0.59% | 4,397,233 |
| Apr 14, 2025 | 53.97 | 54.35 | 53.67 | 54.09 | 54.09 | 1.08% | 1,081,112 |
| Apr 11, 2025 | 52.54 | 53.62 | 52.43 | 53.51 | 53.51 | 2.61% | 2,084,150 |
| Apr 10, 2025 | 52.36 | 52.44 | 51.02 | 52.15 | 52.15 | -1.59% | 3,540,900 |
| Apr 9, 2025 | 49.66 | 53.25 | 49.33 | 52.99 | 52.99 | 7.09% | 3,664,477 |
| Apr 8, 2025 | 51.57 | 51.58 | 48.99 | 49.48 | 49.48 | -0.84% | 3,229,228 |
| Apr 7, 2025 | 49.45 | 51.71 | 49.13 | 49.90 | 49.90 | -2.58% | 4,448,124 |
| Apr 4, 2025 | 52.58 | 52.71 | 51.14 | 51.22 | 51.22 | -6.26% | 2,595,212 |
| Apr 3, 2025 | 54.97 | 55.22 | 54.58 | 54.64 | 54.64 | -2.03% | 1,504,373 |
| Apr 2, 2025 | 55.29 | 55.85 | 55.23 | 55.77 | 55.77 | 0.23% | 842,120 |
| Apr 1, 2025 | 55.48 | 55.79 | 55.24 | 55.64 | 55.64 | 0.34% | 1,468,442 |
| Mar 31, 2025 | 55.10 | 55.56 | 54.84 | 55.45 | 55.45 | -0.66% | 1,130,593 |
| Mar 28, 2025 | 56.22 | 56.22 | 55.72 | 55.82 | 55.82 | -1.20% | 840,192 |
| Mar 27, 2025 | 56.33 | 56.66 | 56.09 | 56.50 | 56.50 | 0.23% | 1,624,143 |
| Mar 26, 2025 | 56.78 | 56.81 | 56.26 | 56.37 | 56.37 | -1.09% | 4,588,978 |
| Mar 25, 2025 | 56.88 | 57.09 | 56.88 | 56.99 | 56.99 | 0.35% | 954,897 |
| Mar 24, 2025 | 56.87 | 56.91 | 56.63 | 56.79 | 56.79 | 0.25% | 1,392,510 |
| Mar 21, 2025 | 56.50 | 56.75 | 56.44 | 56.65 | 56.65 | -0.58% | 971,694 |
| Mar 20, 2025 | 56.64 | 57.03 | 56.60 | 56.98 | 56.98 | -0.78% | 1,784,672 |
| Mar 19, 2025 | 57.20 | 57.62 | 57.08 | 57.43 | 57.43 | 0.31% | 3,712,271 |
| Mar 18, 2025 | 57.24 | 57.30 | 56.95 | 57.25 | 57.25 | -0.17% | 937,241 |
| Mar 17, 2025 | 56.65 | 57.40 | 56.65 | 57.35 | 57.35 | 1.38% | 1,519,878 |
| Mar 14, 2025 | 56.16 | 56.60 | 56.08 | 56.57 | 56.57 | 1.84% | 676,198 |
| Mar 13, 2025 | 55.56 | 55.77 | 55.42 | 55.55 | 55.55 | -0.68% | 1,020,624 |
| Mar 12, 2025 | 55.89 | 56.04 | 55.53 | 55.93 | 55.93 | 0.65% | 615,482 |
| Mar 11, 2025 | 55.64 | 55.86 | 55.18 | 55.57 | 55.57 | 0.02% | 1,347,709 |
| Mar 10, 2025 | 56.00 | 56.16 | 55.19 | 55.56 | 55.56 | -2.34% | 2,347,185 |
| Mar 7, 2025 | 56.51 | 56.95 | 56.30 | 56.89 | 56.89 | 0.80% | 4,331,381 |
| Mar 6, 2025 | 56.71 | 57.02 | 56.37 | 56.44 | 56.44 | -0.84% | 2,787,736 |
| Mar 5, 2025 | 56.34 | 57.02 | 56.30 | 56.92 | 56.92 | 2.43% | 1,463,024 |
| Mar 4, 2025 | 55.25 | 56.07 | 54.76 | 55.57 | 55.57 | 0.22% | 1,898,124 |
| Mar 3, 2025 | 56.13 | 56.20 | 55.18 | 55.45 | 55.45 | 0.23% | 1,435,352 |
| Feb 28, 2025 | 55.08 | 55.32 | 54.77 | 55.32 | 55.32 | -0.11% | 2,323,147 |