iShares MSCI ACWI ex US E... (ACWX)
NASDAQ: ACWX
· Real-Time Price · USD
63.76
0.12 (0.19%)
At close: Sep 10, 2025, 3:59 PM
63.76
0.00%
Pre-market: Sep 11, 2025, 08:14 AM EDT
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 63.97 | 64.02 | 63.70 | 63.76 | 63.76 | 0.19% | 987,120 |
| Sep 9, 2025 | 63.68 | 63.78 | 63.54 | 63.64 | 63.64 | -0.11% | 3,749,900 |
| Sep 8, 2025 | 63.58 | 63.72 | 63.39 | 63.71 | 63.71 | 0.95% | 1,016,430 |
| Sep 5, 2025 | 63.37 | 63.47 | 62.89 | 63.11 | 63.11 | 0.61% | 1,308,300 |
| Sep 4, 2025 | 62.49 | 62.74 | 62.40 | 62.73 | 62.73 | 0.45% | 439,500 |
| Sep 3, 2025 | 62.41 | 62.54 | 62.29 | 62.45 | 62.45 | 0.19% | 1,415,255 |
| Sep 2, 2025 | 62.00 | 62.36 | 61.89 | 62.33 | 62.33 | -0.65% | 1,098,800 |
| Aug 29, 2025 | 62.76 | 62.81 | 62.58 | 62.74 | 62.74 | -0.48% | 697,901 |
| Aug 28, 2025 | 62.99 | 63.09 | 62.87 | 63.04 | 63.04 | 0.38% | 383,609 |
| Aug 27, 2025 | 62.57 | 62.82 | 62.39 | 62.80 | 62.80 | -0.27% | 445,600 |
| Aug 26, 2025 | 62.95 | 63.03 | 62.86 | 62.97 | 62.97 | -0.10% | 772,700 |
| Aug 25, 2025 | 63.53 | 63.58 | 63.03 | 63.03 | 63.03 | -1.02% | 699,711 |
| Aug 22, 2025 | 62.98 | 63.77 | 62.90 | 63.68 | 63.68 | 1.60% | 699,320 |
| Aug 21, 2025 | 62.70 | 62.77 | 62.54 | 62.68 | 62.68 | -0.35% | 791,100 |
| Aug 20, 2025 | 62.88 | 62.96 | 62.70 | 62.90 | 62.90 | 0.13% | 597,400 |
| Aug 19, 2025 | 63.05 | 63.11 | 62.75 | 62.82 | 62.82 | -0.29% | 556,313 |
| Aug 18, 2025 | 62.95 | 63.00 | 62.79 | 63.00 | 63.00 | 0.08% | 771,500 |
| Aug 15, 2025 | 63.03 | 63.03 | 62.85 | 62.95 | 62.95 | 0.49% | 906,000 |
| Aug 14, 2025 | 62.58 | 62.70 | 62.45 | 62.64 | 62.64 | -0.48% | 648,200 |
| Aug 13, 2025 | 62.82 | 62.97 | 62.79 | 62.94 | 62.94 | 0.72% | 743,400 |