iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI
· Real-Time Price · USD
137.68
0.34 (0.25%)
At close: Sep 29, 2025, 3:59 PM
137.06
-0.45%
After-hours: Sep 29, 2025, 07:12 PM EDT
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 138.03 | 139.18 | 137.58 | 137.68 | 137.68 | 0.25% | 2,853,714 |
| Sep 26, 2025 | 136.90 | 137.35 | 136.60 | 137.34 | 137.34 | 0.53% | 2,429,600 |
| Sep 25, 2025 | 136.61 | 136.85 | 135.94 | 136.62 | 136.62 | -0.50% | 4,678,455 |
| Sep 24, 2025 | 137.85 | 137.97 | 137.06 | 137.30 | 137.30 | -0.43% | 3,344,000 |
| Sep 23, 2025 | 138.61 | 138.67 | 137.36 | 137.89 | 137.89 | -0.38% | 1,646,162 |
| Sep 22, 2025 | 137.68 | 138.51 | 137.57 | 138.41 | 138.41 | 0.47% | 2,233,900 |
| Sep 19, 2025 | 137.55 | 138.43 | 137.29 | 137.76 | 137.76 | 0.16% | 1,461,600 |
| Sep 18, 2025 | 137.28 | 137.86 | 136.97 | 137.54 | 137.54 | 0.42% | 2,778,100 |
| Sep 17, 2025 | 137.21 | 137.61 | 136.08 | 136.97 | 136.97 | -0.09% | 3,275,022 |
| Sep 16, 2025 | 137.40 | 137.42 | 136.82 | 137.10 | 137.10 | -0.10% | 1,915,946 |
| Sep 15, 2025 | 137.10 | 137.24 | 136.83 | 137.24 | 137.24 | 0.65% | 4,916,315 |
| Sep 12, 2025 | 136.30 | 136.69 | 134.99 | 136.35 | 136.35 | -0.15% | 2,009,600 |
| Sep 11, 2025 | 135.82 | 136.62 | 135.68 | 136.55 | 136.55 | 0.98% | 2,543,600 |
| Sep 10, 2025 | 135.36 | 135.74 | 134.97 | 135.22 | 135.22 | 0.22% | 1,989,234 |
| Sep 9, 2025 | 134.55 | 135.00 | 134.38 | 134.92 | 134.92 | 0.15% | 2,261,044 |
| Sep 8, 2025 | 134.62 | 134.79 | 134.32 | 134.72 | 134.72 | 0.48% | 1,909,246 |
| Sep 5, 2025 | 134.76 | 134.97 | 133.30 | 134.07 | 134.07 | 0.09% | 3,009,900 |
| Sep 4, 2025 | 133.00 | 133.99 | 132.94 | 133.95 | 133.95 | 0.67% | 2,397,900 |
| Sep 3, 2025 | 133.00 | 133.15 | 132.50 | 133.06 | 133.06 | 0.42% | 2,546,435 |
| Sep 2, 2025 | 131.93 | 132.54 | 131.52 | 132.50 | 132.50 | -0.70% | 3,197,200 |