U.S. Markets closed

iShares MSCI ACWI ETF (ACWI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.36-0.36 (-0.45%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202079.1979.4678.8779.3679.364,791,100
Aug 06, 202079.2179.7679.0779.7279.724,961,400
Aug 05, 202079.4279.6379.2879.4479.442,652,800
Aug 04, 202078.2978.9178.2978.9078.901,868,800
Aug 03, 202078.1978.6078.0778.4978.495,849,300
Jul 31, 202078.0278.0376.7577.6777.674,089,200
Jul 30, 202077.3477.9776.8077.9077.901,933,100
Jul 29, 202077.8378.5877.8178.4178.41911,500
Jul 28, 202077.7378.0277.4277.4977.491,605,600
Jul 27, 202077.5778.0577.4278.0278.021,298,500
Jul 24, 202077.0677.3976.8077.1677.161,128,700
Jul 23, 202078.3378.6077.3377.6277.621,694,200
Jul 22, 202078.0978.5678.0278.4378.432,292,700
Jul 21, 202078.5678.6578.0478.1878.182,770,400
Jul 20, 202077.3378.0777.1377.9477.942,587,600
Jul 17, 202077.2877.3876.8477.2677.264,161,900
Jul 16, 202076.8077.0876.6776.9976.994,876,700
Jul 15, 202077.6177.7876.9577.4677.464,154,700
Jul 14, 202075.5376.8175.3176.7076.702,962,200
Jul 13, 202076.9877.5175.6575.7675.763,757,400
Jul 10, 202075.8676.4775.5076.4376.434,924,700
Jul 09, 202076.4976.5175.0775.8275.827,607,400
Jul 08, 202075.7376.3175.4876.2976.291,859,800
Jul 07, 202075.8676.3275.4675.5175.512,450,200
Jul 06, 202076.2176.4476.0076.4076.402,516,900
Jul 02, 202075.2675.6374.8274.9674.961,674,500
Jul 01, 202073.9574.5173.8974.2774.272,135,500
Jun 30, 202073.0074.0872.9473.7273.722,966,800
Jun 29, 202072.6973.2472.1773.2473.241,806,700
Jun 26, 202073.6473.6572.2972.4172.411,669,500
Jun 25, 202072.9673.8772.5173.8473.841,579,100
Jun 24, 202074.2474.3972.6473.0673.062,167,300
Jun 23, 202075.1675.3574.7474.8274.821,623,700
Jun 22, 202073.9574.5373.6574.4774.471,953,200
Jun 19, 202075.0375.0373.5773.7373.731,516,600
Jun 18, 202073.8674.3273.7174.1574.15884,300
Jun 17, 202074.6474.7274.0574.2474.243,125,200
Jun 16, 202074.9474.9473.2074.2874.282,931,700
Jun 15, 202071.1173.3270.8773.0773.073,099,900
Jun 15, 20200.614 Dividend
Jun 12, 202073.9674.2272.0173.1972.584,234,400
Jun 11, 202074.5474.6672.0472.1571.543,414,800
Jun 10, 202076.8177.1176.2076.4575.813,593,800
Jun 09, 202076.4276.9276.2776.6676.025,235,700
Jun 08, 202076.7677.3876.4477.3476.691,745,700
Jun 05, 202076.1776.9576.1776.4575.814,274,700
Jun 04, 202074.7975.2174.3774.7474.114,406,400
Jun 03, 202074.6375.3774.5375.1574.524,526,100
Jun 02, 202073.4673.9473.3073.9473.324,202,900
Jun 01, 202072.4673.1672.3273.1472.532,545,000
May 29, 202071.8972.3671.2572.2271.617,392,600
May 28, 202072.3572.8871.8972.0571.454,204,600
May 27, 202071.7371.9970.6771.9971.396,271,700
May 26, 202071.5271.6270.9771.1070.506,089,400
May 22, 202069.5969.7969.2869.7969.204,058,400
May 21, 202070.2870.5469.6069.8769.286,890,400
May 20, 202070.3270.7670.2370.4969.905,505,300
May 19, 202069.8070.1769.2969.3368.753,166,400
May 18, 202069.3170.3369.3170.0469.452,832,900
May 15, 202067.0967.7466.9167.7467.172,617,100
May 14, 202066.3767.6865.7767.6867.113,847,900
May 13, 202068.2768.4566.7767.2666.7013,590,400
May 12, 202069.6269.7068.1668.1667.593,864,600
May 11, 202068.7669.5768.7169.3368.759,407,000
May 08, 202068.9469.3468.7369.2668.683,530,900
May 07, 202068.0968.5367.9468.1367.563,227,300
May 06, 202068.1668.1867.2467.2466.682,618,000
May 05, 202067.8268.2767.5467.6067.032,558,800
May 04, 202066.5667.2266.2467.1366.572,017,200
May 01, 202067.5667.6766.6766.9166.353,467,500
Apr 30, 202069.2669.3368.3768.7268.1420,850,300
Apr 29, 202069.3070.0769.1269.8069.215,434,000
Apr 28, 202068.9769.0967.8968.0067.432,974,300
Apr 27, 202067.5268.1567.3667.9967.4210,858,600
Apr 24, 202066.6267.0666.0366.9066.344,069,900
Apr 23, 202066.5867.3766.1166.2265.663,718,600
Apr 22, 202066.0866.5565.8566.2965.734,314,200
Apr 21, 202065.6065.9364.6764.7764.236,007,700
Apr 20, 202066.8167.7566.6766.8266.265,004,300
Apr 17, 202067.5967.8866.9067.8167.245,653,600
Apr 16, 202066.0666.2365.3366.0165.462,940,900
Apr 15, 202065.7466.1865.3765.7365.184,626,000
Apr 14, 202066.9267.6366.7967.4166.843,172,500
Apr 13, 202065.9966.1764.9265.7265.175,530,800
Apr 09, 202066.1766.9365.7266.2565.695,729,500
Apr 08, 202064.3465.5463.7465.3064.756,039,200
Apr 07, 202065.8865.9963.7563.7663.233,946,300
Apr 06, 202062.1263.9861.9763.6963.164,577,700
Apr 03, 202060.5960.9759.3659.9959.493,180,200
Apr 02, 202059.5961.2159.4960.9060.394,061,900
Apr 01, 202060.1260.9259.3059.7059.204,057,600
Mar 31, 202062.6163.3961.8962.5762.059,648,300
Mar 30, 202061.8063.1261.3063.0462.516,088,900
Mar 27, 202061.1962.8660.8461.6861.165,637,900
Mar 26, 202060.9963.7660.8963.5463.0113,227,500
Mar 25, 202059.4262.1358.5360.3659.8514,629,400
Mar 24, 202057.6459.1157.1858.7558.265,105,700
Mar 23, 202055.1855.5253.3154.3353.878,156,700
Mar 20, 202058.1058.7555.3055.3154.856,484,800
Mar 19, 202056.1958.3555.1457.1256.649,173,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...