iShares MSCI ACWI ETF (ACWI)

158.65
-1.32 (-0.83%)
NASDAQ· Last Trade: Jun 4th, 12:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI ACWI ETF (ACWI)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026159.69159.70158.46158.652,164,602158.65
6/02/2026159.03160.03159.03159.974,033,026159.97
6/01/2026158.60159.67157.94159.103,016,349159.10
5/29/2026158.77159.05158.29158.544,155,576158.54
5/28/2026157.22158.47156.90158.252,948,446158.25
5/27/2026157.89158.00157.19157.641,877,586157.64
5/26/2026157.55158.00157.26157.843,247,055157.84
5/22/2026156.38156.77155.83155.992,320,260155.99
5/21/2026154.43156.19154.25155.692,182,892155.69
5/20/2026153.87155.37153.36155.105,289,436155.10
5/19/2026153.24154.17152.67153.154,022,922153.15
5/18/2026154.93154.97153.22154.352,685,037154.35
5/15/2026154.74154.90153.78154.082,253,678154.08
5/14/2026155.99156.98155.90156.653,028,927156.65
5/13/2026154.68156.08154.43155.882,295,637155.88
5/12/2026154.58154.82153.34154.653,421,037154.65
5/11/2026155.24155.83155.20155.532,474,862155.53
5/08/2026154.92155.47154.91155.381,953,123155.38
5/07/2026155.47155.60153.69153.935,164,033153.93
5/06/2026154.29155.47154.12155.403,434,268155.40
5/05/2026151.85152.59151.70152.354,058,898152.35
5/04/2026151.34151.87150.18150.705,229,495150.70
5/01/2026151.70152.58151.26151.662,439,957151.66
4/30/2026150.21151.67149.58151.545,417,212151.54
4/29/2026149.54149.54148.46149.143,350,293149.14
4/28/2026149.70149.95149.06149.623,572,669149.62
4/27/2026150.42150.69150.07150.512,850,036150.51
4/24/2026149.80150.85149.55150.494,702,813150.49
4/23/2026149.71150.27147.88149.256,046,531149.25
4/22/2026149.85151.47149.66150.172,079,613150.17
4/21/2026150.36150.65148.53148.743,359,392148.74
4/20/2026150.29150.60149.76150.413,310,067150.41
4/17/2026150.39151.42150.21150.903,021,739150.90
4/16/2026149.07149.34148.45148.904,669,235148.90
4/15/2026148.00148.86147.91148.802,763,155148.80
4/14/2026146.84148.19146.84148.111,635,607148.11
4/13/2026144.33146.44144.25146.418,912,518146.41
4/10/2026145.42145.69144.81145.043,870,337145.04
4/09/2026144.17145.38143.67145.071,766,331145.07
4/08/2026145.08145.43143.73144.623,983,641144.62
4/07/2026139.64140.28138.35140.203,496,942140.20
4/06/2026139.72140.40139.52140.152,979,097140.15
4/02/2026137.31139.97137.06139.443,515,844139.44
4/01/2026139.54140.49139.24139.677,240,334139.67
3/31/2026135.73138.52135.45138.379,946,188138.37
3/30/2026135.76135.87133.65134.194,473,076134.19
3/27/2026135.99136.12134.26134.553,699,424134.55
3/26/2026137.89138.67136.31136.386,633,229136.38
3/25/2026139.47140.03138.68139.344,464,717139.34
3/24/2026137.47138.86137.18138.046,268,563138.04
3/23/2026138.72140.28138.10138.817,483,114138.81
3/20/2026138.80139.03135.84136.544,892,849136.54
3/19/2026138.16140.04137.91139.385,815,999139.38
3/18/2026141.25141.56139.68139.713,894,655139.71
3/17/2026142.56142.69141.76141.883,908,013141.88
3/16/2026141.06142.06140.89141.483,359,394141.48
3/13/2026141.13141.84139.30139.545,933,330139.54
3/12/2026141.79141.79140.41140.4514,277,146140.45
3/11/2026142.86143.65142.19142.945,533,879142.94
3/10/2026143.40144.81142.63143.058,145,898143.05
3/09/2026140.33143.49139.25143.059,085,319143.05
3/06/2026141.24142.44140.64141.689,653,443141.68
3/05/2026143.65144.53142.07143.3213,123,236143.32
3/04/2026144.07145.35143.68145.007,873,241145.00