iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
122.03
+2.90 (2.43%)
At close: May 12, 2025, 4:00 PM
122.03
0.00 (0.00%)
After-hours: May 12, 2025, 5:44 PM EDT
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 121.75 | 122.04 | 120.98 | 122.03 | 122.03 | 2.43% | 3,848,170 |
| May 9, 2025 | 119.43 | 119.68 | 118.86 | 119.13 | 119.13 | 0.13% | 1,836,548 |
| May 8, 2025 | 119.03 | 119.89 | 118.54 | 118.97 | 118.97 | 0.33% | 2,864,521 |
| May 7, 2025 | 118.28 | 119.00 | 117.82 | 118.58 | 118.58 | 0.08% | 3,965,509 |
| May 6, 2025 | 118.36 | 119.18 | 118.00 | 118.48 | 118.48 | -0.58% | 3,736,576 |
| May 5, 2025 | 118.80 | 119.67 | 118.80 | 119.17 | 119.17 | -0.20% | 2,752,174 |
| May 2, 2025 | 119.00 | 119.66 | 118.78 | 119.41 | 119.41 | 1.69% | 1,843,976 |
| May 1, 2025 | 117.97 | 118.42 | 117.35 | 117.42 | 117.42 | 0.37% | 1,376,247 |
| Apr 30, 2025 | 115.86 | 117.38 | 114.85 | 116.99 | 116.99 | - | 4,055,104 |
| Apr 29, 2025 | 116.19 | 117.24 | 116.00 | 116.99 | 116.99 | 0.51% | 3,759,846 |
| Apr 28, 2025 | 116.39 | 116.71 | 115.43 | 116.40 | 116.40 | 0.19% | 3,091,055 |
| Apr 25, 2025 | 115.28 | 116.23 | 114.95 | 116.18 | 116.18 | 0.58% | 2,710,397 |
| Apr 24, 2025 | 113.93 | 115.62 | 113.58 | 115.51 | 115.51 | 1.82% | 2,877,592 |
| Apr 23, 2025 | 114.46 | 115.18 | 113.17 | 113.44 | 113.44 | 1.22% | 2,144,650 |
| Apr 22, 2025 | 110.78 | 112.57 | 110.78 | 112.07 | 112.07 | 2.25% | 5,348,997 |
| Apr 21, 2025 | 110.76 | 110.99 | 108.55 | 109.60 | 109.60 | -1.62% | 6,984,780 |
| Apr 17, 2025 | 111.78 | 112.33 | 111.00 | 111.40 | 111.40 | 0.42% | 2,470,702 |
| Apr 16, 2025 | 111.86 | 112.52 | 110.05 | 110.93 | 110.93 | -1.59% | 4,677,776 |
| Apr 15, 2025 | 112.97 | 113.62 | 112.55 | 112.72 | 112.72 | 0.06% | 2,828,757 |
| Apr 14, 2025 | 113.53 | 113.65 | 111.64 | 112.65 | 112.65 | 1.40% | 2,556,885 |
| Apr 11, 2025 | 109.02 | 111.84 | 108.87 | 111.10 | 111.10 | 1.69% | 5,281,643 |
| Apr 10, 2025 | 110.62 | 110.76 | 106.44 | 109.25 | 109.25 | -3.06% | 10,438,847 |
| Apr 9, 2025 | 103.09 | 113.17 | 102.92 | 112.70 | 112.70 | 8.79% | 10,941,667 |
| Apr 8, 2025 | 108.33 | 108.83 | 102.19 | 103.59 | 103.59 | -1.31% | 7,824,482 |
| Apr 7, 2025 | 102.79 | 108.74 | 101.25 | 104.97 | 104.97 | -0.97% | 10,798,223 |
| Apr 4, 2025 | 109.57 | 109.83 | 106.00 | 106.00 | 106.00 | -6.12% | 6,192,599 |
| Apr 3, 2025 | 114.10 | 114.74 | 112.76 | 112.91 | 112.91 | -3.82% | 3,714,921 |
| Apr 2, 2025 | 115.67 | 117.86 | 115.66 | 117.40 | 117.40 | 0.51% | 2,394,405 |
| Apr 1, 2025 | 116.13 | 117.12 | 115.46 | 116.80 | 116.80 | 0.35% | 2,637,395 |
| Mar 31, 2025 | 114.98 | 116.65 | 114.26 | 116.39 | 116.39 | 0.13% | 2,622,704 |
| Mar 28, 2025 | 117.83 | 117.95 | 116.07 | 116.24 | 116.24 | -1.72% | 2,029,628 |
| Mar 27, 2025 | 118.19 | 118.90 | 117.82 | 118.28 | 118.28 | -0.14% | 1,785,623 |
| Mar 26, 2025 | 119.53 | 119.75 | 118.16 | 118.45 | 118.45 | -1.10% | 1,724,082 |
| Mar 25, 2025 | 119.90 | 120.02 | 119.57 | 119.77 | 119.77 | 0.05% | 2,414,019 |
| Mar 24, 2025 | 119.07 | 119.71 | 118.90 | 119.71 | 119.71 | 1.47% | 3,691,632 |
| Mar 21, 2025 | 117.18 | 118.13 | 117.02 | 117.98 | 117.98 | -0.21% | 1,582,947 |
| Mar 20, 2025 | 117.63 | 118.86 | 117.54 | 118.23 | 118.23 | -0.42% | 2,272,500 |
| Mar 19, 2025 | 117.96 | 119.45 | 117.70 | 118.73 | 118.73 | 0.82% | 5,359,130 |
| Mar 18, 2025 | 118.19 | 118.35 | 117.31 | 117.77 | 117.77 | -0.72% | 2,009,654 |
| Mar 17, 2025 | 117.63 | 119.05 | 117.56 | 118.62 | 118.62 | 1.00% | 1,420,905 |
| Mar 14, 2025 | 116.14 | 117.63 | 116.12 | 117.45 | 117.45 | 1.99% | 1,630,750 |
| Mar 13, 2025 | 116.06 | 116.35 | 114.84 | 115.16 | 115.16 | -1.14% | 3,381,477 |
| Mar 12, 2025 | 116.81 | 117.07 | 115.46 | 116.49 | 116.49 | 0.60% | 6,023,814 |
| Mar 11, 2025 | 116.21 | 116.91 | 114.93 | 115.80 | 115.80 | -0.52% | 3,854,192 |
| Mar 10, 2025 | 117.63 | 118.03 | 115.40 | 116.41 | 116.41 | -2.59% | 3,152,368 |
| Mar 7, 2025 | 118.57 | 119.70 | 117.61 | 119.50 | 119.50 | 0.67% | 3,069,430 |
| Mar 6, 2025 | 119.36 | 120.19 | 118.28 | 118.70 | 118.70 | -1.54% | 2,602,038 |
| Mar 5, 2025 | 119.29 | 120.85 | 118.78 | 120.56 | 120.56 | 1.58% | 3,238,493 |
| Mar 4, 2025 | 118.87 | 120.21 | 117.39 | 118.68 | 118.68 | -0.73% | 2,477,094 |
| Mar 3, 2025 | 121.80 | 121.96 | 118.80 | 119.55 | 119.55 | -1.06% | 2,080,796 |