iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
62.94
+0.45 (0.72%)
Aug 13, 2025, 4:00 PM - Market closed
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 62.82 | 62.97 | 62.79 | 62.94 | 62.94 | 0.72% | 743,365 |
| 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% | 454,588 |
| Aug 8, 2025 | 61.89 | 62.04 | 61.80 | 61.96 | 61.96 | 0.31% | 780,511 |
| Aug 7, 2025 | 61.96 | 61.96 | 61.51 | 61.77 | 61.77 | 0.78% | 914,791 |
| 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% | 639,095 |
| 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% | 1,078,286 |
| 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% | 837,397 |
| Jul 24, 2025 | 62.33 | 62.45 | 62.18 | 62.19 | 62.19 | -0.69% | 625,083 |
| 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 |
| Jul 21, 2025 | 61.13 | 61.49 | 61.07 | 61.21 | 61.21 | 0.58% | 533,413 |
| Jul 18, 2025 | 61.29 | 61.29 | 60.83 | 60.86 | 60.86 | -0.25% | 730,066 |
| Jul 17, 2025 | 60.71 | 61.04 | 60.64 | 61.01 | 61.01 | 0.31% | 1,106,961 |
| Jul 16, 2025 | 60.54 | 60.83 | 60.32 | 60.82 | 60.82 | 0.51% | 991,300 |
| Jul 15, 2025 | 61.10 | 61.10 | 60.49 | 60.51 | 60.51 | -0.56% | 677,915 |
| Jul 14, 2025 | 60.76 | 60.89 | 60.56 | 60.85 | 60.85 | 0.12% | 541,724 |
| Jul 11, 2025 | 61.05 | 61.05 | 60.70 | 60.78 | 60.78 | -0.75% | 1,277,737 |
| Jul 10, 2025 | 61.15 | 61.27 | 60.97 | 61.24 | 61.24 | 0.10% | 441,211 |
| Jul 9, 2025 | 61.14 | 61.21 | 60.92 | 61.18 | 61.18 | 0.46% | 958,778 |
| Jul 8, 2025 | 60.70 | 60.98 | 60.65 | 60.90 | 60.90 | 0.56% | 825,004 |
| Jul 7, 2025 | 60.94 | 60.94 | 60.39 | 60.56 | 60.56 | -1.13% | 1,799,359 |
| Jul 3, 2025 | 61.20 | 61.31 | 61.10 | 61.25 | 61.25 | 0.26% | 418,066 |
| Jul 2, 2025 | 60.77 | 61.15 | 60.66 | 61.09 | 61.09 | 0.26% | 746,170 |
| Jul 1, 2025 | 60.89 | 61.02 | 60.77 | 60.93 | 60.93 | -0.02% | 576,355 |
| Jun 30, 2025 | 60.77 | 61.00 | 60.63 | 60.94 | 60.94 | 0.20% | 1,056,635 |
| Jun 27, 2025 | 60.84 | 61.03 | 60.58 | 60.82 | 60.82 | 0.38% | 1,141,795 |
| Jun 26, 2025 | 60.31 | 60.63 | 60.30 | 60.59 | 60.59 | 1.00% | 845,117 |
| Jun 25, 2025 | 60.07 | 60.07 | 59.85 | 59.99 | 59.99 | -0.33% | 648,726 |
| Jun 24, 2025 | 59.85 | 60.27 | 59.82 | 60.19 | 60.19 | 1.54% | 1,431,144 |
| Jun 23, 2025 | 58.62 | 59.28 | 58.47 | 59.28 | 59.28 | 0.80% | 934,223 |
| Jun 20, 2025 | 59.47 | 59.47 | 58.81 | 58.81 | 58.81 | -0.78% | 808,050 |
| Jun 18, 2025 | 59.45 | 59.56 | 59.14 | 59.27 | 59.27 | 0.10% | 1,272,408 |
| Jun 17, 2025 | 59.65 | 59.75 | 59.17 | 59.21 | 59.21 | -1.30% | 781,108 |
| Jun 16, 2025 | 60.16 | 60.44 | 59.96 | 59.99 | 59.99 | -0.73% | 1,575,465 |
| Jun 13, 2025 | 60.47 | 60.74 | 60.28 | 60.43 | 59.59 | -1.29% | 1,686,360 |
| Jun 12, 2025 | 61.10 | 61.28 | 61.00 | 61.22 | 60.37 | 0.54% | 1,216,708 |
| Jun 11, 2025 | 61.05 | 61.13 | 60.82 | 60.89 | 60.04 | 0.05% | 1,188,707 |
| Jun 10, 2025 | 60.94 | 60.94 | 60.66 | 60.86 | 60.01 | 0.35% | 897,850 |
| Jun 9, 2025 | 60.58 | 60.84 | 60.51 | 60.65 | 59.81 | 0.18% | 970,118 |
| Jun 6, 2025 | 60.48 | 60.57 | 60.36 | 60.54 | 59.70 | 0.35% | 955,791 |
| Jun 5, 2025 | 60.52 | 60.58 | 60.20 | 60.33 | 59.49 | 0.12% | 736,304 |
| Jun 4, 2025 | 60.18 | 60.40 | 60.08 | 60.26 | 59.42 | 0.65% | 865,306 |
| Jun 3, 2025 | 59.73 | 59.92 | 59.55 | 59.87 | 59.04 | -0.43% | 725,559 |