Skip to main content
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
142.10
+0.13 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
142.25
+0.15 (0.11%)
After-hours: Dec 5, 2025, 7:55 PM EST

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025142.32142.78141.96142.10142.100.09%8,951,075
Dec 4, 2025142.02142.08141.40141.97141.970.20%3,013,577
Dec 3, 2025141.09141.81140.85141.68141.680.38%3,164,415
Dec 2, 2025141.26141.44140.65141.15141.150.22%3,170,239
Dec 1, 2025140.55141.38140.55140.84140.84-0.45%3,262,337
Nov 28, 2025140.92141.53140.85141.47141.470.50%2,463,476
Nov 26, 2025140.15141.10140.10140.77140.770.82%2,488,160
Nov 25, 2025138.60139.77137.73139.62139.620.91%4,440,973
Nov 24, 2025137.44138.61137.14138.36138.361.11%3,630,928
Nov 21, 2025136.00137.79135.23136.84136.840.99%7,646,552
Nov 20, 2025139.49139.76135.44135.50135.50-1.51%6,041,291
Nov 19, 2025137.39138.77136.85137.58137.580.14%3,049,046
Nov 18, 2025137.60138.57136.50137.39137.39-0.86%5,636,452
Nov 17, 2025139.38140.12137.73138.58138.58-1.07%4,779,870
Nov 14, 2025138.83140.75138.48140.08140.08-0.05%4,763,787
Nov 13, 2025141.72141.92139.88140.15140.15-1.53%3,793,373
Nov 12, 2025142.37142.48141.95142.33142.330.20%3,119,178
Nov 11, 2025141.37142.18141.34142.05142.050.33%1,579,165
Nov 10, 2025140.67141.73140.40141.58141.581.46%2,521,441
Nov 7, 2025138.90139.57137.63139.54139.540.14%5,357,719
Nov 6, 2025140.39140.59139.00139.34139.34-0.87%4,712,974
Nov 5, 2025139.82141.07139.79140.56140.560.46%2,888,073
Nov 4, 2025140.06140.85139.76139.91139.91-1.28%3,651,973
Nov 3, 2025142.12142.12141.02141.72141.720.22%3,650,463
Oct 31, 2025141.61141.89140.82141.41141.410.17%3,685,945
Oct 30, 2025141.52142.11141.17141.17141.17-0.98%4,218,581
Oct 29, 2025143.00143.05141.63142.56142.560.01%4,621,063
Oct 28, 2025142.37142.90142.20142.55142.550.15%2,245,002
Oct 27, 2025141.83142.42141.83142.34142.341.05%2,008,567
Oct 24, 2025140.68141.63140.64140.86140.860.65%3,129,528
Oct 23, 2025139.41140.19139.18139.95139.950.64%2,042,455
Oct 22, 2025139.82139.83138.29139.06139.06-0.39%1,787,359
Oct 21, 2025139.63140.03138.41139.61139.61-0.29%1,417,441
Oct 20, 2025139.41140.39139.29140.02140.021.00%1,959,818
Oct 17, 2025137.68138.83137.48138.63138.630.40%3,000,205
Oct 16, 2025139.13139.44137.48138.08138.08-0.35%6,639,574
Oct 15, 2025138.83139.37137.44138.56138.560.64%4,040,818
Oct 14, 2025136.50138.39135.99137.68137.68-0.10%3,189,578
Oct 13, 2025137.23138.10137.14137.82137.821.55%1,550,341
Oct 10, 2025139.35139.66135.70135.71135.71-2.61%2,873,373
Oct 9, 2025139.98140.18139.01139.35139.35-0.49%2,724,210
Oct 8, 2025139.50140.05139.40140.03140.030.59%2,837,141
Oct 7, 2025140.23140.23137.89139.21139.21-0.60%1,473,394
Oct 6, 2025140.04140.24139.67140.05140.050.39%3,492,284
Oct 3, 2025139.54140.04139.22139.50139.500.17%2,133,206
Oct 2, 2025139.40139.57138.64139.26139.260.23%2,031,449
Oct 1, 2025138.11139.10138.10138.94138.940.51%2,748,863
Sep 30, 2025137.77139.29137.52138.24138.240.41%6,330,285
Sep 29, 2025138.03139.18137.58137.68137.680.25%2,861,493
Sep 26, 2025136.90137.35136.60137.34137.340.53%2,429,580
Sep 25, 2025136.61136.85135.94136.62136.62-0.50%4,678,455
Sep 24, 2025137.86137.97137.06137.30137.30-0.43%3,343,956
Sep 23, 2025138.61138.67137.36137.89137.89-0.38%1,646,162
Sep 22, 2025137.68138.51137.58138.41138.410.47%2,233,860
Sep 19, 2025137.55138.43137.29137.76137.760.16%1,461,574
Sep 18, 2025137.28137.86136.97137.54137.540.42%2,778,051
Sep 17, 2025137.21137.61136.08136.97136.97-0.09%3,275,022
Sep 16, 2025137.40137.42136.82137.10137.10-0.10%1,915,946
Sep 15, 2025137.10137.24136.83137.24137.240.65%4,916,315
Sep 12, 2025136.30136.69134.99136.35136.35-0.15%2,009,579
Sep 11, 2025135.82136.62135.68136.55136.550.98%2,543,562
Sep 10, 2025135.36135.74134.97135.22135.220.22%1,989,234
Sep 9, 2025134.55135.00134.38134.92134.920.15%2,261,044
Sep 8, 2025134.62134.79134.33134.72134.720.48%1,909,246
Sep 5, 2025134.76134.97133.30134.07134.070.09%3,009,869
Sep 4, 2025133.00133.99132.94133.95133.950.67%2,397,886
Sep 3, 2025133.00133.15132.50133.06133.060.42%2,546,435
Sep 2, 2025131.93132.54131.52132.50132.50-0.70%3,197,189
Aug 29, 2025133.86133.89133.12133.44133.44-0.58%2,163,183
Aug 28, 2025134.04134.28133.62134.22134.220.40%2,764,299
Aug 27, 2025133.25133.80133.22133.68133.680.04%1,565,441
Aug 26, 2025133.07133.71133.07133.63133.630.21%2,083,079
Aug 25, 2025133.94134.02133.32133.35133.35-0.65%2,025,399
Aug 22, 2025132.46134.39132.46134.22134.221.65%3,233,978
Aug 21, 2025132.03132.48131.76132.04132.04-0.38%3,152,456
Aug 20, 2025132.67132.81131.73132.55132.55-0.11%5,557,184
Aug 19, 2025133.43133.56132.53132.70132.70-0.53%3,362,849
Aug 18, 2025133.20133.44133.09133.41133.410.02%4,721,042
Aug 15, 2025133.67133.69133.16133.38133.380.02%1,600,101
Aug 14, 2025133.13133.47132.89133.35133.35-0.16%2,425,741
Aug 13, 2025133.46133.74129.82133.56133.560.46%2,269,525
Aug 12, 2025132.06132.99131.85132.95132.951.09%2,548,246
Aug 11, 2025131.80132.03131.31131.51131.51-0.27%3,282,545
Aug 8, 2025131.41131.97131.31131.86131.860.59%2,377,537
Aug 7, 2025131.70131.83130.46131.09131.090.24%2,779,458
Aug 6, 2025130.20130.91129.99130.78130.780.75%2,940,417
Aug 5, 2025130.40130.58129.55129.81129.81-0.28%2,230,933
Aug 4, 2025129.21130.19129.21130.17130.171.44%5,921,665
Aug 1, 2025129.13129.13127.77128.32128.32-1.26%8,378,944
Jul 31, 2025131.09131.21129.74129.96129.96-0.50%5,994,489
Jul 30, 2025131.03131.34130.10130.61130.61-0.34%4,468,304
Jul 29, 2025131.45131.57130.88131.05131.05-0.18%2,139,613
Jul 28, 2025131.62131.63131.05131.29131.29-0.45%1,965,342
Jul 25, 2025131.43131.96131.35131.88131.880.19%1,488,201
Jul 24, 2025131.80131.95131.60131.63131.63-0.20%1,664,258
Jul 23, 2025131.26131.91130.91131.90131.901.19%3,900,188
Jul 22, 2025130.32130.46129.65130.35130.350.17%1,964,878
Jul 21, 2025130.23130.75130.04130.13130.130.29%2,425,992
Jul 18, 2025130.33130.37129.64129.76129.76-0.08%1,766,376
Jul 17, 2025129.26129.95129.20129.86129.860.40%7,461,521