Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
104.91+0.01 (+0.01%)
At close: 4:00PM EDT
104.89 -0.02 (-0.02%)
After hours: 04:03PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021104.94105.29104.45104.91104.913,072,061
Oct 21, 2021104.54104.91104.47104.90104.901,157,100
Oct 20, 2021104.66104.96104.61104.88104.881,264,700
Oct 19, 2021104.15104.57104.08104.57104.572,740,100
Oct 18, 2021103.09103.74102.95103.69103.694,443,100
Oct 15, 2021103.35103.68103.21103.63103.632,024,600
Oct 14, 2021102.36102.86102.19102.79102.793,027,500
Oct 13, 2021101.16101.61100.66101.48101.483,185,600
Oct 12, 2021101.06101.22100.59100.72100.722,454,200
Oct 11, 2021101.45101.98100.85100.85100.851,972,800
Oct 08, 2021101.81101.83101.29101.45101.452,709,600
Oct 07, 2021101.27102.05101.25101.56101.565,346,200
Oct 06, 202199.31100.5098.94100.46100.466,572,800
Oct 05, 202199.82100.8599.67100.38100.383,388,900
Oct 04, 2021100.44100.5499.0199.5299.526,345,700
Oct 01, 2021100.39101.0799.45100.76100.763,101,500
Sep 30, 2021101.01101.2599.9299.9299.922,935,600
Sep 29, 2021101.06101.31100.57100.64100.642,917,400
Sep 28, 2021101.90102.01100.57100.81100.816,237,800
Sep 27, 2021102.72103.06102.50102.84102.846,260,400
Sep 24, 2021102.56103.06102.56102.95102.951,413,700
Sep 23, 2021102.65103.57102.65103.24103.241,882,600
Sep 22, 2021101.80102.75101.73102.12102.124,614,000
Sep 21, 2021101.73101.97101.05101.19101.192,911,300
Sep 20, 2021100.84101.3599.82100.95100.953,431,700
Sep 17, 2021103.53103.69102.66102.76102.763,500,400
Sep 16, 2021103.80104.01103.22103.79103.791,936,500
Sep 15, 2021103.47104.17103.25104.06104.063,472,100
Sep 14, 2021104.29104.35103.31103.44103.441,780,800
Sep 13, 2021104.42104.45103.59104.06104.062,490,400
Sep 10, 2021104.87104.90103.68103.68103.681,700,500
Sep 09, 2021104.46104.90104.15104.29104.292,336,800
Sep 08, 2021104.81104.91104.23104.57104.572,538,000
Sep 07, 2021105.33105.34105.03105.13105.133,807,200
Sep 03, 2021104.98105.41104.93105.29105.291,299,600
Sep 02, 2021105.15105.26104.86105.05105.051,206,700
Sep 01, 2021104.70105.09104.69104.76104.762,981,600
Aug 31, 2021104.50104.50104.22104.33104.335,907,800
Aug 30, 2021104.15104.45103.97104.26104.261,856,600
Aug 27, 2021103.17104.04103.17103.98103.982,517,600
Aug 26, 2021103.41103.53102.95102.99102.993,598,100
Aug 25, 2021103.47103.75103.39103.65103.6510,848,000
Aug 24, 2021103.40103.67103.30103.52103.523,243,200
Aug 23, 2021102.59103.25102.59103.05103.053,127,300
Aug 20, 2021101.33102.12101.21102.02102.022,399,900
Aug 19, 2021100.89101.76100.84101.42101.423,991,600
Aug 18, 2021102.67102.94101.89101.96101.963,195,200
Aug 17, 2021102.76102.92102.05102.66102.663,818,900
Aug 16, 2021103.27103.62102.81103.62103.622,426,100
Aug 13, 2021103.64103.77103.47103.76103.761,848,500
Aug 12, 2021103.30103.52103.04103.50103.502,602,800
Aug 11, 2021103.49103.53103.16103.45103.454,213,500
Aug 10, 2021103.13103.27102.95103.13103.131,176,000
Aug 09, 2021103.06103.15102.79103.00103.00805,700
Aug 06, 2021103.07103.20102.85102.95102.953,360,000
Aug 05, 2021102.92103.17102.86103.12103.122,043,200
Aug 04, 2021102.82103.02102.57102.68102.682,425,600
Aug 03, 2021102.40102.94101.90102.89102.892,426,300
Aug 02, 2021102.70102.77102.08102.16102.163,627,300
Jul 30, 2021102.03102.48101.88102.11102.113,702,800
Jul 29, 2021102.65102.90102.61102.69102.693,545,800
Jul 28, 2021101.92102.40101.62102.13102.133,241,300
Jul 27, 2021101.82101.82100.92101.66101.662,535,900
Jul 26, 2021102.04102.35102.01102.35102.354,286,300
Jul 23, 2021102.15102.52101.88102.41102.412,398,300
Jul 22, 2021101.71101.87101.40101.77101.771,328,600
Jul 21, 2021100.91101.61100.83101.60101.602,447,700
Jul 20, 202199.41100.8599.26100.54100.542,012,700
Jul 19, 202199.6199.7198.8299.4499.445,313,800
Jul 16, 2021101.95101.97100.87100.97100.972,193,400
Jul 15, 2021101.83102.06101.32101.74101.749,559,900
Jul 14, 2021102.57102.60101.99102.17102.172,846,100
Jul 13, 2021102.22102.53101.97102.03102.033,193,800
Jul 12, 2021102.06102.45101.98102.38102.383,517,100
Jul 09, 2021101.36102.14101.30102.08102.083,636,800
Jul 08, 2021100.30100.94100.06100.75100.754,030,900
Jul 07, 2021101.98102.05101.33101.87101.874,506,600
Jul 06, 2021102.06102.06101.06101.65101.651,564,800
Jul 02, 2021101.76102.14101.58102.08102.082,150,500
Jul 01, 2021101.28101.61101.15101.61101.613,398,100
Jun 30, 2021101.18101.37101.09101.19101.192,264,300
Jun 29, 2021101.63101.63101.39101.59101.591,806,900
Jun 28, 2021101.53101.60101.23101.55101.553,817,400
Jun 25, 2021101.51101.64101.36101.58101.583,247,400
Jun 24, 2021101.10101.24101.03101.17101.172,866,200
Jun 23, 2021100.65100.90100.39100.46100.462,294,700
Jun 22, 2021100.11100.8099.91100.65100.651,620,100
Jun 21, 202199.46100.3299.20100.24100.242,354,700
Jun 18, 202199.4399.5899.0399.0799.073,506,400
Jun 17, 2021100.37100.6699.88100.40100.403,225,800
Jun 16, 2021101.29101.29100.08100.59100.593,501,000
Jun 15, 2021101.37101.41101.02101.24101.243,848,000
Jun 14, 2021101.19101.44101.03101.44101.441,013,900
Jun 11, 2021101.14101.18100.82101.18101.183,325,000
Jun 10, 2021100.83101.15100.57100.99100.992,076,400
Jun 10, 20210.724 Dividend
Jun 09, 2021101.52101.61101.18101.21100.491,382,300
Jun 08, 2021101.68101.69101.07101.47100.741,453,300
Jun 07, 2021101.53101.55101.27101.52100.792,279,500
Jun 04, 2021101.14101.55101.12101.49100.761,121,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement