iShares MSCI ACWI ETF (ACWI)

155.87
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 4:51 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI ACWI ETF (ACWI)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026156.06156.50155.73155.871,918,232155.87
11/02/2026157.00157.95155.70155.843,842,087155.84
10/30/2026157.16157.16155.03156.042,652,406156.04
10/29/2026158.63159.13158.29158.812,211,418158.81
10/28/2026159.00159.54158.57159.222,060,835159.22
10/27/2026158.18158.85157.69158.611,075,200158.61
10/26/2026157.13158.03156.95157.572,134,438157.57
10/23/2026156.56157.27156.26156.802,709,931156.80
10/22/2026157.90158.16156.92157.411,859,828157.41
10/21/2026159.33159.81158.80159.562,110,797159.56
10/20/2026157.98159.31157.72158.771,765,078158.77
10/19/2026158.49158.96158.05158.121,667,106158.12
10/16/2026159.54159.57157.24157.742,547,541157.74
10/15/2026158.10159.32157.00159.234,929,657159.23
10/14/2026159.77160.05158.23158.752,219,775158.75
10/13/2026160.64160.80160.19160.696,048,427160.69
10/12/2026161.03161.03160.47160.631,129,104160.63
10/09/2026160.58161.08159.95160.901,375,685160.90
10/08/2026160.06160.40159.16159.792,213,517159.79
10/07/2026160.47160.95160.06160.712,225,577160.71
10/06/2026161.85162.23161.63161.844,665,812161.84
10/05/2026160.11161.40160.11161.111,622,324161.11
10/02/2026160.14160.54159.37160.091,301,248160.09
10/01/2026158.92158.97157.63158.742,861,710158.74
9/30/2026159.94160.12158.71158.765,036,107158.76
9/29/2026159.88159.89158.84159.462,326,157159.46
9/28/2026160.18160.61159.24159.683,105,314159.68
9/25/2026160.52161.21160.01161.051,205,150161.05
9/24/2026159.43160.45159.17160.081,568,380160.08
9/23/2026161.61161.67159.98160.223,010,502160.22
9/22/2026162.04162.46161.59162.202,788,663162.20
9/21/2026160.66162.08160.50161.851,277,594161.85
9/18/2026159.36159.41158.64159.291,597,162159.29
9/17/2026159.77159.77159.19159.571,369,321159.57
9/16/2026158.96159.25156.68157.611,941,239157.61
9/15/2026158.91158.91157.92158.202,049,338158.20
9/14/2026158.74159.66158.35158.961,471,972158.96
9/11/2026160.37160.69160.03160.252,207,318160.25
9/10/2026159.15159.45158.70158.791,233,697158.79
9/09/2026160.80160.81159.93160.15899,209160.15
9/08/2026161.97161.99161.01161.131,536,004161.13
9/04/2026161.60162.07161.55161.891,659,971161.89
9/03/2026161.00162.13160.72161.941,755,777161.94
9/02/2026159.53160.29159.43160.161,817,232160.16
9/01/2026159.88160.21159.02159.422,485,702159.42
8/31/2026161.11161.13160.25160.682,622,513160.68
8/28/2026161.96162.31160.88161.091,535,289161.09
8/27/2026161.44161.79160.94161.532,863,134161.53
8/26/2026160.99161.26160.52160.901,793,060160.90
8/25/2026160.90161.14160.34161.081,688,149161.08
8/24/2026160.50160.50159.82160.20929,578160.20
8/21/2026160.80161.20160.49160.811,721,562160.81
8/20/2026160.20160.90159.84159.972,669,284159.97
8/19/2026161.00161.25160.50160.701,533,020160.70
8/18/2026160.81160.98160.06160.082,352,271160.08
8/17/2026162.58162.58161.82161.832,259,323161.83
8/14/2026162.68162.74161.01162.292,839,807162.29
8/13/2026162.05162.80161.86162.481,106,111162.48
8/12/2026162.15162.15161.38161.651,854,041161.65
8/11/2026161.50161.61160.62160.891,518,540160.89
8/10/2026161.18161.51160.94161.101,535,385161.10
8/07/2026161.25161.56160.66161.442,164,914161.44
8/06/2026160.29160.81159.16160.101,807,107160.10
8/05/2026161.45161.72160.42160.502,383,298160.50
8/04/2026158.82160.96158.61160.634,806,970160.63