iShares MSCI ACWI ex US E... (ACWX)
NASDAQ: ACWX
· Real-Time Price · USD
62.99
-0.01 (-0.02%)
At close: Aug 19, 2025, 10:47 AM
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 62.95 | 63.00 | 62.79 | 63.00 | 63.00 | 0.08% | 771,391 |
| 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 |
| Aug 12, 2025 | 62.14 | 62.50 | 61.97 | 62.49 | 62.49 | 1.23% | 449,307 |
| Aug 11, 2025 | 61.78 | 61.87 | 61.67 | 61.73 | 61.73 | -0.37% | 454,600 |
| Aug 8, 2025 | 61.89 | 62.04 | 61.80 | 61.96 | 61.96 | 0.31% | 780,511 |
| Aug 7, 2025 | 61.96 | 61.96 | 61.50 | 61.77 | 61.77 | 0.78% | 914,800 |
| Aug 6, 2025 | 61.20 | 61.34 | 61.08 | 61.29 | 61.29 | 0.66% | 813,748 |
| Aug 5, 2025 | 60.91 | 60.99 | 60.68 | 60.89 | 60.89 | 0.20% | 639,100 |
| Aug 4, 2025 | 60.61 | 60.79 | 60.59 | 60.77 | 60.77 | 1.27% | 634,118 |
| Aug 1, 2025 | 60.10 | 60.10 | 59.67 | 60.01 | 60.01 | -0.41% | 1,483,445 |
| Jul 31, 2025 | 60.57 | 60.62 | 60.16 | 60.26 | 60.26 | -0.92% | 1,078,300 |
| Jul 30, 2025 | 61.11 | 61.20 | 60.61 | 60.82 | 60.82 | -0.69% | 977,205 |
| Jul 29, 2025 | 61.31 | 61.38 | 61.16 | 61.24 | 61.24 | -0.11% | 686,921 |
| Jul 28, 2025 | 61.60 | 61.63 | 61.20 | 61.31 | 61.31 | -1.26% | 1,235,633 |
| Jul 25, 2025 | 61.88 | 62.11 | 61.72 | 62.09 | 62.09 | -0.16% | 837,400 |
| Jul 24, 2025 | 62.33 | 62.45 | 62.18 | 62.19 | 62.19 | -0.69% | 625,100 |
| Jul 23, 2025 | 62.08 | 62.63 | 62.07 | 62.62 | 62.62 | 1.92% | 1,088,924 |
| Jul 22, 2025 | 61.23 | 61.48 | 61.04 | 61.44 | 61.44 | 0.38% | 568,141 |