iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI
· Real-Time Price · USD
132.67
-0.74 (-0.55%)
At close: Aug 19, 2025, 3:59 PM
132.70
0.02%
After-hours: Aug 19, 2025, 06:09 PM EDT
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 133.43 | 133.56 | 132.53 | 132.70 | 132.70 | -0.53% | 3,042,043 |
| Aug 18, 2025 | 133.20 | 133.44 | 133.09 | 133.41 | 133.41 | 0.02% | 4,721,042 |
| Aug 15, 2025 | 133.67 | 133.69 | 133.16 | 133.38 | 133.38 | 0.02% | 1,600,101 |
| Aug 14, 2025 | 133.13 | 133.47 | 132.89 | 133.35 | 133.35 | -0.16% | 2,425,741 |
| Aug 13, 2025 | 133.46 | 133.74 | 129.82 | 133.56 | 133.56 | 0.46% | 2,269,525 |
| Aug 12, 2025 | 132.06 | 132.99 | 131.85 | 132.95 | 132.95 | 1.09% | 2,548,246 |
| Aug 11, 2025 | 131.80 | 132.03 | 131.30 | 131.51 | 131.51 | -0.27% | 3,282,545 |
| Aug 8, 2025 | 131.41 | 131.97 | 131.31 | 131.86 | 131.86 | 0.59% | 2,377,537 |
| Aug 7, 2025 | 131.70 | 131.83 | 130.46 | 131.09 | 131.09 | 0.24% | 2,779,500 |
| Aug 6, 2025 | 130.20 | 130.91 | 129.99 | 130.78 | 130.78 | 0.75% | 2,940,417 |
| Aug 5, 2025 | 130.40 | 130.58 | 129.54 | 129.81 | 129.81 | -0.28% | 2,230,933 |
| Aug 4, 2025 | 129.21 | 130.19 | 129.21 | 130.17 | 130.17 | 1.44% | 5,921,700 |
| Aug 1, 2025 | 129.13 | 129.13 | 127.77 | 128.32 | 128.32 | -1.26% | 8,378,944 |
| Jul 31, 2025 | 131.09 | 131.21 | 129.74 | 129.96 | 129.96 | -0.50% | 5,994,500 |
| Jul 30, 2025 | 131.03 | 131.34 | 130.10 | 130.61 | 130.61 | -0.34% | 4,468,304 |
| Jul 29, 2025 | 131.45 | 131.57 | 130.88 | 131.05 | 131.05 | -0.18% | 2,139,613 |
| Jul 28, 2025 | 131.62 | 131.63 | 131.04 | 131.29 | 131.29 | -0.45% | 1,965,342 |
| Jul 25, 2025 | 131.43 | 131.96 | 131.35 | 131.88 | 131.88 | 0.19% | 1,488,201 |
| Jul 24, 2025 | 131.80 | 131.95 | 131.60 | 131.63 | 131.63 | -0.20% | 1,664,300 |
| Jul 23, 2025 | 131.26 | 131.91 | 130.91 | 131.90 | 131.90 | 1.19% | 3,900,200 |