U.S. markets closed

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
93.03+0.86 (+0.93%)
At close: 4:00PM EST

93.00 -0.03 (-0.03%)
After hours: 5:05PM EST

Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 201963.2869.4262.9169.3266.56115,239,200
Dec 28, 20180.044 Dividend
Dec 18, 20180.598 Dividend
Dec 01, 201870.9871.0361.0164.1661.00175,123,900
Oct 31, 201869.1571.3767.0369.8366.3979,315,800
Sep 30, 201874.6374.7566.2368.7465.35106,417,900
Aug 31, 201873.4074.9572.1874.2670.6037,385,400
Jul 31, 201873.2774.7071.2273.8170.1744,944,300
Jun 30, 201870.3473.9470.3473.3069.6944,847,600
Jun 19, 20180.802 Dividend
May 31, 201872.8274.3570.2171.1266.8750,031,300
Apr 30, 201871.8974.1070.7472.3368.0133,778,700
Mar 31, 201871.3973.5369.6771.9967.6939,864,800
Mar 01, 201872.7174.7670.0571.7067.4247,442,200
Feb 01, 201875.9676.4168.5272.7968.4489,180,500
Jan 01, 201872.5177.5472.3376.2071.6540,629,800
Dec 19, 20170.669 Dividend
Dec 01, 201771.6172.7670.8072.0967.1649,455,900
Oct 31, 201770.6371.8969.5371.7266.8229,025,300
Sep 30, 201768.7770.3668.7770.3065.4927,924,700
Aug 31, 201767.7368.9766.9468.8264.1233,553,900
Jul 31, 201767.5467.7966.1567.5562.9328,740,200
Jun 30, 201765.6767.5965.0267.2862.6836,277,600
Jun 20, 20170.732 Dividend
May 31, 201765.8766.7365.0065.4960.3444,978,400
Apr 30, 201764.4465.9664.1765.7060.5429,209,900
Mar 31, 201763.3164.5762.5364.2859.2333,076,400
Mar 01, 201762.8363.8762.2163.2658.2946,631,600
Feb 01, 201761.1362.9360.7962.4257.5140,415,100
Jan 01, 201759.6161.4859.3560.8956.1040,419,900
Dec 21, 20160.553 Dividend
Dec 01, 201658.5960.7758.2259.1754.0252,684,100
Oct 31, 201658.1458.9356.6958.5753.4749,767,800
Sep 30, 201658.9759.2157.4457.9752.9228,563,100
Aug 31, 201658.7159.7657.4659.1053.9540,579,800
Jul 31, 201658.4059.5157.5358.5553.4537,117,800
Jun 30, 201656.2258.4255.0058.3553.2732,384,700
Jun 22, 20160.744 Dividend
May 31, 201656.8258.2052.9256.2350.6742,089,200
Apr 30, 201657.0457.3555.1657.0051.3636,185,300
Mar 31, 201655.3658.0654.8056.8151.1934,852,700
Mar 01, 201652.7156.5752.6556.0650.5136,663,700
Feb 01, 201652.4452.9749.0452.2047.0348,912,600
Jan 01, 201654.8354.9749.0952.8647.6379,296,800
Dec 29, 20150.035 Dividend
Dec 21, 20150.677 Dividend
Dec 01, 201558.0658.3654.9355.8249.6570,313,500
Oct 31, 201558.3459.0656.3357.7651.3844,521,800
Sep 30, 201554.1958.6253.4858.0751.6545,615,800
Aug 31, 201554.4157.1852.5653.9447.9851,408,300
Jul 31, 201559.9260.2450.3755.8649.6946,407,300
Jun 30, 201559.9560.9757.9259.9453.3231,272,900
Jun 25, 20150.718 Dividend
May 31, 201561.9462.4059.2359.4552.2723,542,500
Apr 30, 201561.9563.0861.1761.7454.2821,332,000
Mar 31, 201560.1262.9859.7961.7454.2827,654,600
Mar 01, 201560.8861.3758.7060.0252.7726,375,800
Feb 01, 201557.9461.2857.6360.9153.5522,356,700
Jan 01, 201558.6659.2356.4057.7350.7662,685,800
Dec 17, 20140.488 Dividend
Dec 01, 201460.1360.5156.6158.5050.9956,291,500
Oct 31, 201459.4260.8258.7760.4352.6719,001,300
Sep 30, 201458.7259.6754.5559.6151.9642,320,400
Aug 31, 201460.9961.3258.6958.9051.3418,990,700
Jul 31, 201459.1461.0358.2460.9253.1025,119,000
Jun 30, 201460.4361.1659.3759.3951.7721,782,600
Jun 25, 20140.836 Dividend
May 31, 201460.0561.2859.7060.2651.8015,637,700
Apr 30, 201458.7860.0358.2760.0151.5923,821,500
Mar 31, 201458.3058.9256.7158.8350.5721,717,500
Mar 01, 201457.1658.4856.4558.1449.9826,373,400
Feb 01, 201454.9758.0953.7357.8149.7024,922,900
Jan 01, 201457.1957.4654.5754.9547.2427,800,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.