MSCI Acwi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.54	11.60	11.54	11.57	11.57	0.61%	6,854
Sep 21, 2026	11.44	11.50	11.42	11.50	11.50	1.41%	6,633
Sep 18, 2026	11.40	11.40	11.34	11.34	11.34	-0.11%	1,361
Sep 17, 2026	11.33	11.36	11.33	11.36	11.36	0.69%	564
Sep 16, 2026	11.30	11.30	11.24	11.28	11.28	0.53%	40,314
Sep 15, 2026	11.26	11.26	11.19	11.22	11.22	-0.50%	14,056
Sep 14, 2026	11.26	11.28	11.25	11.27	11.27	-0.42%	19,293
Sep 11, 2026	11.24	11.32	11.24	11.32	11.32	0.96%	25,344
Sep 10, 2026	11.28	11.30	11.20	11.21	11.21	-0.57%	18,713
Sep 9, 2026	11.38	11.38	11.26	11.28	11.28	-0.86%	11,919
Sep 8, 2026	11.37	11.40	11.35	11.38	11.38	-0.07%	28,426
Sep 7, 2026	11.50	11.50	11.38	11.38	11.38	0.04%	7,462
Sep 4, 2026	11.40	11.41	11.38	11.38	11.38	-0.16%	2,467
Sep 3, 2026	11.30	11.40	11.30	11.40	11.40	0.85%	12,635
Sep 2, 2026	11.28	11.30	11.23	11.30	11.30	-0.12%	416
Sep 1, 2026	11.36	11.36	11.27	11.32	11.32	0.11%	26,259
Aug 31, 2026	11.37	11.37	11.30	11.30	11.30	-1.10%	3,833
Aug 28, 2026	11.37	11.43	11.36	11.43	11.43	0.85%	6,906
Aug 27, 2026	11.33	11.37	11.31	11.33	11.33	0.35%	19,173
Aug 26, 2026	11.29	11.32	11.27	11.29	11.29	0.21%	13,142
Aug 25, 2026	11.28	11.29	11.28	11.27	11.27	0.39%	5,144
Aug 24, 2026	11.60	11.60	11.23	11.23	11.23	-0.30%	2,740
Aug 21, 2026	11.23	11.26	11.22	11.26	11.26	0.20%	11,060
Aug 20, 2026	11.29	11.30	11.21	11.24	11.24	-0.53%	8,621
Aug 19, 2026	11.31	11.31	11.30	11.30	11.30	-0.19%	276
Aug 18, 2026	11.40	11.40	11.34	11.32	11.32	-1.34%	18,442
Aug 17, 2026	11.49	11.51	11.43	11.47	11.47	0.14%	1,554
Aug 14, 2026	11.53	11.53	11.47	11.46	11.46	-0.40%	3,450
Aug 13, 2026	11.51	11.54	11.48	11.50	11.50	0.45%	10,110
Aug 12, 2026	11.46	11.46	11.45	11.45	11.45	0.16%	1,432
Aug 11, 2026	11.44	11.46	11.43	11.43	11.43	0.05%	5,361
Aug 10, 2026	11.45	11.47	11.42	11.43	11.43	0.07%	8,167
Aug 7, 2026	11.38	11.42	11.38	11.42	11.42	0.26%	10,567
Aug 6, 2026	11.39	11.41	11.38	11.39	11.39	-0.02%	10,411
Aug 5, 2026	11.43	11.45	11.41	11.39	11.39	0.25%	2,730
Aug 4, 2026	11.25	11.37	11.25	11.36	11.36	1.52%	7,215
Aug 3, 2026	11.17	11.19	11.12	11.19	11.19	1.38%	3,929
Jul 31, 2026	11.11	11.15	11.03	11.04	11.04	0.64%	7,296
Jul 30, 2026	10.92	11.02	10.91	10.97	10.97	-0.29%	1,747
Jul 29, 2026	11.11	11.13	11.00	11.00	11.00	-0.81%	20,619
Jul 28, 2026	11.08	11.10	11.05	11.09	11.09	0.02%	19,913
Jul 27, 2026	11.18	11.22	11.11	11.09	11.09	-0.45%	6,589
Jul 24, 2026	11.09	11.14	11.09	11.14	11.14	0.69%	7,216
Jul 23, 2026	11.18	11.18	11.08	11.07	11.07	-1.39%	6,107
Jul 22, 2026	11.19	11.20	11.19	11.22	11.22	0.18%	88
Jul 21, 2026	11.17	11.19	11.17	11.20	11.20	0.56%	1
Jul 20, 2026	11.07	11.16	11.07	11.14	11.14	0.47%	5,081
Jul 17, 2026	11.06	11.11	11.03	11.09	11.09	-1.14%	6,479
Jul 16, 2026	11.22	11.22	11.17	11.22	11.22	-0.18%	1,912
Jul 15, 2026	11.28	11.28	11.25	11.24	11.24	-	15