iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
60.82
+0.23 (0.38%)
At close: Jun 27, 2025, 4:00 PM
61.50
+0.68 (1.12%)
After-hours: Jun 27, 2025, 7:38 PM EDT
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 60.84 | 61.03 | 60.58 | 60.82 | 60.82 | 0.38% | 1,141,795 |
| Jun 26, 2025 | 60.31 | 60.63 | 60.30 | 60.59 | 60.59 | 1.00% | 845,117 |
| Jun 25, 2025 | 60.07 | 60.07 | 59.85 | 59.99 | 59.99 | -0.33% | 648,726 |
| Jun 24, 2025 | 59.85 | 60.27 | 59.82 | 60.19 | 60.19 | 1.54% | 1,431,144 |
| Jun 23, 2025 | 58.62 | 59.28 | 58.47 | 59.28 | 59.28 | 0.80% | 934,223 |
| Jun 20, 2025 | 59.47 | 59.47 | 58.81 | 58.81 | 58.81 | -0.78% | 808,050 |
| Jun 18, 2025 | 59.45 | 59.56 | 59.14 | 59.27 | 59.27 | 0.10% | 1,272,408 |
| Jun 17, 2025 | 59.65 | 59.75 | 59.17 | 59.21 | 59.21 | -1.30% | 781,108 |
| Jun 16, 2025 | 60.16 | 60.44 | 59.96 | 59.99 | 59.99 | -0.73% | 1,575,465 |
| Jun 13, 2025 | 60.47 | 60.74 | 60.28 | 60.43 | 59.59 | -1.29% | 1,686,360 |
| Jun 12, 2025 | 61.10 | 61.28 | 61.00 | 61.22 | 60.37 | 0.54% | 1,216,708 |
| Jun 11, 2025 | 61.05 | 61.13 | 60.82 | 60.89 | 60.04 | 0.05% | 1,188,707 |
| Jun 10, 2025 | 60.94 | 60.94 | 60.66 | 60.86 | 60.01 | 0.35% | 897,850 |
| Jun 9, 2025 | 60.58 | 60.84 | 60.51 | 60.65 | 59.81 | 0.18% | 970,118 |
| Jun 6, 2025 | 60.48 | 60.57 | 60.36 | 60.54 | 59.70 | 0.35% | 955,791 |
| Jun 5, 2025 | 60.52 | 60.58 | 60.20 | 60.33 | 59.49 | 0.12% | 736,304 |
| Jun 4, 2025 | 60.18 | 60.40 | 60.08 | 60.26 | 59.42 | 0.65% | 865,306 |
| Jun 3, 2025 | 59.73 | 59.92 | 59.55 | 59.87 | 59.04 | -0.43% | 725,559 |
| Jun 2, 2025 | 59.72 | 60.13 | 59.47 | 60.13 | 59.29 | 1.09% | 1,328,211 |
| May 30, 2025 | 59.61 | 59.61 | 59.11 | 59.48 | 58.65 | -0.30% | 1,189,427 |
| May 29, 2025 | 59.85 | 59.85 | 59.41 | 59.66 | 58.83 | 0.35% | 665,426 |
| May 28, 2025 | 59.56 | 59.61 | 59.36 | 59.45 | 58.62 | -0.87% | 875,053 |
| May 27, 2025 | 60.02 | 60.09 | 59.87 | 59.97 | 59.14 | 0.87% | 2,354,162 |
| May 23, 2025 | 58.85 | 59.55 | 58.85 | 59.45 | 58.62 | 0.32% | 1,141,158 |
| May 22, 2025 | 59.14 | 59.43 | 59.04 | 59.26 | 58.44 | -0.15% | 917,795 |
| May 21, 2025 | 59.80 | 59.92 | 59.32 | 59.35 | 58.52 | -0.47% | 1,265,199 |
| May 20, 2025 | 59.46 | 59.64 | 59.39 | 59.63 | 58.80 | 0.32% | 643,929 |
| May 19, 2025 | 58.92 | 59.45 | 58.91 | 59.44 | 58.61 | 0.73% | 1,188,804 |
| May 16, 2025 | 58.89 | 59.07 | 58.73 | 59.01 | 58.19 | 0.14% | 1,174,233 |
| May 15, 2025 | 58.67 | 58.94 | 58.58 | 58.93 | 58.11 | 0.70% | 2,701,175 |
| May 14, 2025 | 58.84 | 58.88 | 58.45 | 58.52 | 57.71 | -0.09% | 1,435,117 |
| May 13, 2025 | 58.36 | 58.73 | 58.29 | 58.57 | 57.76 | 0.12% | 2,035,546 |
| May 12, 2025 | 58.44 | 58.51 | 58.12 | 58.50 | 57.69 | 1.04% | 1,680,754 |
| May 9, 2025 | 58.17 | 58.17 | 57.79 | 57.90 | 57.09 | 0.49% | 1,843,526 |
| May 8, 2025 | 57.76 | 57.93 | 57.62 | 57.62 | 56.82 | -0.28% | 1,240,217 |
| May 7, 2025 | 57.96 | 58.00 | 57.62 | 57.78 | 56.98 | -0.55% | 905,588 |
| May 6, 2025 | 58.09 | 58.27 | 58.02 | 58.10 | 57.29 | -0.21% | 620,057 |
| May 5, 2025 | 58.28 | 58.38 | 58.22 | 58.22 | 57.41 | 0.33% | 1,243,509 |
| May 2, 2025 | 58.00 | 58.13 | 57.88 | 58.03 | 57.22 | 2.11% | 1,090,915 |
| May 1, 2025 | 57.18 | 57.18 | 56.77 | 56.83 | 56.04 | -0.21% | 727,566 |
| Apr 30, 2025 | 56.74 | 57.10 | 56.39 | 56.95 | 56.16 | 0.05% | 1,558,480 |
| Apr 29, 2025 | 56.70 | 57.10 | 56.67 | 56.92 | 56.13 | 0.14% | 2,490,757 |
| Apr 28, 2025 | 56.71 | 56.89 | 56.53 | 56.84 | 56.05 | 0.53% | 629,603 |
| Apr 25, 2025 | 56.29 | 56.57 | 56.16 | 56.54 | 55.75 | 0.18% | 693,226 |
| Apr 24, 2025 | 55.91 | 56.46 | 55.76 | 56.44 | 55.65 | 1.26% | 2,880,634 |
| Apr 23, 2025 | 56.11 | 56.33 | 55.63 | 55.74 | 54.96 | 0.52% | 636,029 |
| Apr 22, 2025 | 55.14 | 55.69 | 55.03 | 55.45 | 54.68 | 1.89% | 1,028,240 |
| Apr 21, 2025 | 54.77 | 54.95 | 54.02 | 54.42 | 53.66 | -0.42% | 1,849,629 |
| Apr 17, 2025 | 54.58 | 54.99 | 54.51 | 54.65 | 53.89 | 0.96% | 1,013,513 |
| Apr 16, 2025 | 54.33 | 54.64 | 53.91 | 54.13 | 53.38 | -0.51% | 1,756,341 |