iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
60.54
+0.21 (0.35%)
At close: Jun 6, 2025, 4:00 PM
60.77
+0.23 (0.38%)
After-hours: Jun 6, 2025, 6:03 PM EDT
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 60.48 | 60.57 | 60.36 | 60.54 | 60.54 | 0.35% | 955,791 |
| Jun 5, 2025 | 60.52 | 60.58 | 60.20 | 60.33 | 60.33 | 0.12% | 736,304 |
| Jun 4, 2025 | 60.18 | 60.40 | 60.08 | 60.26 | 60.26 | 0.65% | 865,306 |
| Jun 3, 2025 | 59.73 | 59.92 | 59.55 | 59.87 | 59.87 | -0.43% | 725,559 |
| Jun 2, 2025 | 59.72 | 60.13 | 59.47 | 60.13 | 60.13 | 1.09% | 1,328,211 |
| May 30, 2025 | 59.61 | 59.61 | 59.11 | 59.48 | 59.48 | -0.30% | 1,189,427 |
| May 29, 2025 | 59.85 | 59.85 | 59.41 | 59.66 | 59.66 | 0.35% | 665,426 |
| May 28, 2025 | 59.56 | 59.61 | 59.36 | 59.45 | 59.45 | -0.87% | 875,053 |
| May 27, 2025 | 60.02 | 60.09 | 59.87 | 59.97 | 59.97 | 0.87% | 2,354,162 |
| May 23, 2025 | 58.85 | 59.55 | 58.85 | 59.45 | 59.45 | 0.32% | 1,141,158 |
| May 22, 2025 | 59.14 | 59.43 | 59.04 | 59.26 | 59.26 | -0.15% | 917,795 |
| May 21, 2025 | 59.80 | 59.92 | 59.32 | 59.35 | 59.35 | -0.47% | 1,265,199 |
| May 20, 2025 | 59.46 | 59.64 | 59.39 | 59.63 | 59.63 | 0.32% | 643,929 |
| May 19, 2025 | 58.92 | 59.45 | 58.91 | 59.44 | 59.44 | 0.73% | 1,188,804 |
| May 16, 2025 | 58.89 | 59.07 | 58.73 | 59.01 | 59.01 | 0.14% | 1,174,233 |
| May 15, 2025 | 58.67 | 58.94 | 58.58 | 58.93 | 58.93 | 0.70% | 2,701,175 |
| May 14, 2025 | 58.84 | 58.88 | 58.45 | 58.52 | 58.52 | -0.09% | 1,435,117 |
| May 13, 2025 | 58.36 | 58.73 | 58.29 | 58.57 | 58.57 | 0.12% | 2,035,546 |
| May 12, 2025 | 58.44 | 58.51 | 58.12 | 58.50 | 58.50 | 1.04% | 1,680,754 |
| May 9, 2025 | 58.17 | 58.17 | 57.79 | 57.90 | 57.90 | 0.49% | 1,843,526 |
| 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 |