iShares MSCI ACWI ETF (ACWI)

156.94
+1.00 (0.64%)
NASDAQ· Last Trade: Jul 14th, 4:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI ACWI ETF (ACWI)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/2026156.83156.99155.68155.942,143,503155.94
7/10/2026157.22157.79156.29157.682,306,170157.68
7/09/2026156.51157.26156.09157.021,726,144157.02
7/08/2026155.63155.96154.41155.908,363,932155.90
7/07/2026157.41157.55156.06156.461,342,206156.46
7/06/2026157.24158.12157.12157.973,362,860157.97
7/02/2026156.89157.77155.03156.153,214,804156.15
7/01/2026156.17156.88155.65156.124,128,871156.12
6/30/2026155.73157.12155.61156.973,190,963156.97
6/29/2026154.97155.88153.77155.821,214,858155.82
6/26/2026153.54155.03153.05154.282,769,701154.28
6/25/2026155.89156.01153.95154.703,330,964154.70
6/24/2026154.34155.33153.70154.233,260,788154.23
6/23/2026154.43155.61153.43154.442,946,251154.44
6/22/2026158.46158.53157.28157.592,909,683157.59
6/18/2026157.83158.04157.06157.746,053,056157.74
6/17/2026157.92158.23155.62155.818,198,287155.81
6/16/2026158.29158.43157.21157.342,667,527157.34
6/15/2026157.93158.47157.77158.042,738,949158.04
6/12/2026156.05156.99155.10156.474,850,387155.46
6/11/2026153.18156.12152.49155.835,605,412154.82
6/10/2026153.56154.87152.21152.242,994,796151.26
6/09/2026156.22156.84151.63154.603,306,095153.60
6/08/2026155.74156.07154.66154.923,644,621153.92
6/05/2026157.63157.65152.82154.393,763,325153.39
6/04/2026158.20159.35157.81159.131,715,277158.10
6/03/2026159.69159.70158.46158.652,164,602157.63
6/02/2026159.03160.03159.03159.974,033,026158.94
6/01/2026158.60159.67157.94159.103,016,349158.07
5/29/2026158.77159.05158.29158.544,155,576157.52
5/28/2026157.22158.47156.90158.252,948,446157.23
5/27/2026157.89158.00157.19157.641,877,586156.62
5/26/2026157.55158.00157.26157.843,247,055156.82
5/22/2026156.38156.77155.83155.992,320,260154.98
5/21/2026154.43156.19154.25155.692,182,892154.69
5/20/2026153.87155.37153.36155.105,289,436154.10
5/19/2026153.24154.17152.67153.154,022,922152.16
5/18/2026154.93154.97153.22154.352,685,037153.35
5/15/2026154.74154.90153.78154.082,253,678153.09
5/14/2026155.99156.98155.90156.653,028,927155.64
5/13/2026154.68156.08154.43155.882,295,637154.87
5/12/2026154.58154.82153.34154.653,421,037153.65
5/11/2026155.24155.83155.20155.532,474,862154.53
5/08/2026154.92155.47154.91155.381,953,123154.38
5/07/2026155.47155.60153.69153.935,164,033152.94
5/06/2026154.29155.47154.12155.403,434,268154.40
5/05/2026151.85152.59151.70152.354,058,898151.37
5/04/2026151.34151.87150.18150.705,229,495149.73
5/01/2026151.70152.58151.26151.662,439,957150.68
4/30/2026150.21151.67149.58151.545,417,212150.56
4/29/2026149.54149.54148.46149.143,350,293148.18
4/28/2026149.70149.95149.06149.623,572,669148.65
4/27/2026150.42150.69150.07150.512,850,036149.54
4/24/2026149.80150.85149.55150.494,702,813149.52
4/23/2026149.71150.27147.88149.256,046,531148.29
4/22/2026149.85151.47149.66150.172,079,613149.20
4/21/2026150.36150.65148.53148.743,359,392147.78
4/20/2026150.29150.60149.76150.413,310,067149.44
4/17/2026150.39151.42150.21150.903,021,739149.93
4/16/2026149.07149.34148.45148.904,669,235147.94
4/15/2026148.00148.86147.91148.802,763,155147.84
4/14/2026146.84148.19146.84148.111,635,607147.15