MSCI Acwi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.59	11.63	11.58	11.58	11.58	0.33%	1,955
Sep 21, 2026	11.49	11.54	11.49	11.54	11.54	1.35%	-
Sep 18, 2026	11.44	11.46	11.39	11.39	11.39	-0.30%	9,540
Sep 17, 2026	11.36	11.42	11.36	11.42	11.42	0.32%	4,280
Sep 16, 2026	11.40	11.40	11.37	11.39	11.39	0.48%	5,600
Sep 15, 2026	11.35	11.37	11.33	11.33	11.33	-0.51%	-
Sep 14, 2026	11.42	11.42	11.39	11.39	11.39	-0.90%	1,060
Sep 11, 2026	11.46	11.50	11.45	11.50	11.50	0.70%	2,140
Sep 10, 2026	11.53	11.53	11.42	11.42	11.42	-0.56%	-
Sep 9, 2026	11.59	11.59	11.48	11.48	11.48	-0.83%	-
Sep 8, 2026	11.61	11.61	11.56	11.58	11.58	-0.24%	-
Sep 7, 2026	11.63	11.63	11.59	11.60	11.60	0.21%	-
Sep 4, 2026	11.63	11.63	11.58	11.58	11.58	-0.09%	-
Sep 3, 2026	11.51	11.59	11.49	11.59	11.59	0.98%	-
Sep 2, 2026	11.44	11.48	11.38	11.48	11.48	0.14%	-
Sep 1, 2026	11.54	11.54	11.45	11.46	11.46	-0.30%	-
Aug 31, 2026	11.55	11.55	11.50	11.50	11.50	-0.98%	-
Aug 28, 2026	11.62	11.62	11.59	11.61	11.61	0.43%	-
Aug 27, 2026	11.60	11.60	11.56	11.56	11.56	0.33%	-
Aug 26, 2026	11.54	11.54	11.52	11.52	11.52	-0.03%	-
Aug 25, 2026	11.54	11.54	11.53	11.53	11.53	0.42%	-
Aug 24, 2026	11.53	11.53	11.48	11.48	11.48	-0.45%	-
Aug 21, 2026	11.53	11.53	11.52	11.53	11.53	0.35%	-
Aug 20, 2026	11.57	11.57	11.49	11.49	11.49	-0.40%	-
Aug 19, 2026	11.48	11.54	11.48	11.54	11.54	0.49%	1,060
Aug 18, 2026	11.54	11.54	11.48	11.48	11.48	-1.36%	-
Aug 17, 2026	11.67	11.67	11.64	11.64	11.64	0.12%	-
Aug 14, 2026	11.64	11.66	11.62	11.62	11.62	-0.02%	-
Aug 13, 2026	11.60	11.63	11.60	11.63	11.63	0.43%	45
Aug 12, 2026	11.60	11.60	11.58	11.58	11.58	0.24%	1,050
Aug 11, 2026	11.56	11.59	11.55	11.55	11.55	-0.09%	-
Aug 10, 2026	11.57	11.57	11.56	11.56	11.56	-0.05%	-
Aug 7, 2026	11.48	11.56	11.48	11.56	11.56	0.66%	-
Aug 6, 2026	11.49	11.50	11.49	11.49	11.49	-0.33%	-
Aug 5, 2026	11.57	11.57	11.53	11.53	11.53	0.52%	100
Aug 4, 2026	11.36	11.47	11.36	11.47	11.47	1.59%	-
Aug 3, 2026	11.25	11.29	11.24	11.29	11.29	1.33%	-
Jul 31, 2026	11.23	11.26	11.14	11.14	11.14	0.43%	2,410
Jul 30, 2026	10.99	11.09	10.99	11.09	11.09	1.02%	-
Jul 29, 2026	11.07	11.08	10.98	10.98	10.98	-0.92%	-
Jul 28, 2026	11.05	11.08	11.01	11.08	11.08	0.38%	-
Jul 27, 2026	11.20	11.20	11.04	11.04	11.04	-0.63%	-
Jul 24, 2026	11.06	11.11	11.06	11.11	11.11	0.65%	-
Jul 23, 2026	11.18	11.18	11.04	11.04	11.04	-1.60%	-
Jul 22, 2026	11.16	11.22	11.16	11.22	11.22	0.20%	-
Jul 21, 2026	11.18	11.19	11.16	11.19	11.19	0.61%	-
Jul 20, 2026	11.11	11.15	11.11	11.13	11.13	0.20%	-
Jul 17, 2026	11.09	11.10	11.09	11.10	11.10	-1.25%	-
Jul 16, 2026	11.27	11.27	11.22	11.24	11.24	-0.11%	-
Jul 15, 2026	11.29	11.29	11.26	11.26	11.26	0.07%	-