MSCI Acwi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.55	11.58	11.55	11.58	11.58	0.61%	19,103
Sep 21, 2026	11.44	11.51	11.44	11.51	11.51	1.43%	19,714
Sep 18, 2026	11.40	11.40	11.34	11.34	11.34	-0.25%	9,901
Sep 17, 2026	11.33	11.37	11.33	11.37	11.37	0.60%	6,236
Sep 16, 2026	11.26	11.30	11.25	11.30	11.30	0.77%	6,930
Sep 15, 2026	11.24	11.25	11.21	11.22	11.22	-0.48%	6,631
Sep 14, 2026	11.26	11.27	11.24	11.27	11.27	-0.42%	35,282
Sep 11, 2026	11.25	11.32	11.25	11.32	11.32	0.95%	16,737
Sep 10, 2026	11.29	11.29	11.19	11.21	11.21	-0.78%	20,898
Sep 9, 2026	11.35	11.35	11.27	11.30	11.30	-0.53%	16,905
Sep 8, 2026	11.41	11.41	11.35	11.36	11.36	-0.21%	48,026
Sep 7, 2026	11.40	11.40	11.38	11.39	11.39	-0.04%	39,137
Sep 4, 2026	11.39	11.41	11.39	11.39	11.39	-0.07%	17,737
Sep 3, 2026	11.30	11.40	11.30	11.40	11.40	0.72%	16,732
Sep 2, 2026	11.32	11.32	11.23	11.32	11.32	0.14%	19,090
Sep 1, 2026	11.35	11.35	11.27	11.30	11.30	-	24,414
Aug 31, 2026	11.37	11.37	11.30	11.30	11.30	-1.12%	44,977
Aug 28, 2026	11.33	11.44	11.33	11.43	11.43	0.74%	31,152
Aug 27, 2026	11.33	11.35	11.31	11.34	11.34	0.37%	33,278
Aug 26, 2026	11.30	11.33	11.28	11.30	11.30	0.16%	62,090
Aug 25, 2026	11.28	11.30	11.27	11.28	11.28	0.41%	24,117
Aug 24, 2026	11.24	11.27	11.21	11.24	11.24	-0.41%	15,300
Aug 21, 2026	11.22	11.28	11.22	11.28	11.28	0.50%	17,108
Aug 20, 2026	11.28	11.28	11.23	11.23	11.23	-0.69%	520
Aug 19, 2026	11.30	11.31	11.28	11.31	11.31	-0.16%	15,122
Aug 18, 2026	11.39	11.39	11.31	11.32	11.32	-1.34%	100,015
Aug 17, 2026	11.49	11.49	11.46	11.48	11.48	0.14%	20,670
Aug 14, 2026	11.52	11.52	11.46	11.46	11.46	-0.49%	15,562
Aug 13, 2026	11.49	11.55	11.48	11.52	11.52	0.45%	2,895
Aug 12, 2026	11.45	11.47	11.45	11.47	11.47	0.30%	35,456
Aug 11, 2026	11.44	11.46	11.43	11.43	11.43	-0.09%	3,972
Aug 10, 2026	11.43	11.44	11.42	11.44	11.44	0.12%	5,262
Aug 7, 2026	11.39	11.43	11.39	11.43	11.43	0.39%	18,617
Aug 6, 2026	11.38	11.40	11.37	11.38	11.38	-0.23%	3,967
Aug 5, 2026	11.43	11.44	11.41	11.41	11.41	0.32%	18,299
Aug 4, 2026	11.27	11.37	11.26	11.37	11.37	1.48%	25,730
Aug 3, 2026	11.15	11.21	11.13	11.21	11.21	1.32%	16,400
Jul 31, 2026	11.11	11.14	11.04	11.06	11.06	0.62%	16,149
Jul 30, 2026	10.94	11.02	10.94	10.99	10.99	-0.33%	41,104
Jul 29, 2026	11.10	11.12	10.99	11.03	11.03	-0.83%	33,800
Jul 28, 2026	11.10	11.12	11.06	11.12	11.12	0.27%	25,922
Jul 27, 2026	11.24	11.24	11.09	11.09	11.09	-0.56%	26,575
Jul 24, 2026	11.08	11.15	11.08	11.15	11.15	0.54%	45,098
Jul 23, 2026	11.17	11.19	11.09	11.09	11.09	-1.21%	43,563
Jul 22, 2026	11.16	11.23	11.16	11.23	11.23	0.18%	12,825
Jul 21, 2026	11.16	11.21	11.15	11.21	11.21	0.57%	8,408
Jul 20, 2026	11.07	11.17	11.07	11.15	11.15	0.40%	44,735
Jul 17, 2026	11.05	11.13	11.03	11.10	11.10	-1.14%	47,945
Jul 16, 2026	11.22	11.23	11.17	11.23	11.23	-0.02%	8,603
Jul 15, 2026	11.28	11.28	11.23	11.23	11.23	0.07%	18