iShares MSCI ACWI ETF - ACWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	134.76	134.07	134.07	134.97	133.3	2.99M
September 04, 2025	133	133.95	133.95	133.99	132.94	2.4M
September 03, 2025	133	133.06	133.06	133.15	132.5	2.55M
September 02, 2025	131.93	132.5	132.5	132.54	131.52	3.2M
August 29, 2025	133.86	133.44	133.44	133.89	133.12	2.16M
August 28, 2025	134.04	134.22	134.22	134.28	133.62	2.76M
August 27, 2025	133.25	133.68	133.68	133.8	133.22	1.57M
August 26, 2025	133.07	133.63	133.63	133.71	133.07	2.08M
August 25, 2025	133.94	133.35	133.35	134.01	133.32	2.03M
August 22, 2025	132.46	134.22	134.22	134.39	132.46	3.23M
August 21, 2025	132.03	132.04	132.04	132.48	131.76	3.15M
August 20, 2025	132.67	132.55	132.55	132.81	131.73	5.56M
August 19, 2025	133.43	132.7	132.7	133.56	132.53	3.36M
August 18, 2025	133.2	133.41	133.41	133.44	133.09	4.72M
August 15, 2025	133.67	133.38	133.38	133.69	133.16	1.6M
August 14, 2025	133.13	133.35	133.35	133.47	132.89	2.43M
August 13, 2025	133.46	133.56	133.56	133.74	129.82	2.27M
August 12, 2025	132.06	132.95	132.95	132.99	131.85	2.55M
August 11, 2025	131.8	131.51	131.51	132.03	131.3	3.28M
August 08, 2025	131.41	131.86	131.86	131.97	131.31	2.38M
August 07, 2025	131.7	131.09	131.09	131.83	130.46	2.78M
August 06, 2025	130.2	130.78	130.78	130.91	129.99	2.94M
August 05, 2025	130.4	129.81	129.81	130.58	129.54	2.04M
August 04, 2025	129.21	130.17	130.17	130.19	129.21	5.92M
August 01, 2025	129.13	128.32	128.32	129.13	127.77	8.38M
July 31, 2025	131.09	129.96	129.96	131.21	129.74	5.99M
July 30, 2025	131.03	130.61	130.61	131.34	130.1	4.47M
July 29, 2025	131.45	131.05	131.05	131.57	130.88	2.14M
July 28, 2025	131.62	131.29	131.29	131.63	131.04	1.97M
July 25, 2025	131.43	131.88	131.88	131.96	131.35	1.49M
July 24, 2025	131.8	131.63	131.63	131.95	131.6	1.66M
July 23, 2025	131.26	131.9	131.9	131.91	130.91	3.9M
July 22, 2025	130.32	130.35	130.35	130.46	129.65	1.96M
July 21, 2025	130.23	130.13	130.13	130.75	130.04	2.43M
July 18, 2025	130.33	129.76	129.76	130.37	129.64	1.77M
July 17, 2025	129.26	129.86	129.86	129.95	129.2	7.46M
July 16, 2025	128.94	129.34	129.34	129.4	128.24	3.15M
July 15, 2025	129.98	128.84	128.84	130.04	128.83	1.5M
July 14, 2025	129.1	129.38	129.38	129.48	128.89	3.14M
July 11, 2025	129.09	129.2	129.2	129.41	128.95	879,341
July 10, 2025	129.43	129.85	129.85	130.01	129.26	1.26M
July 09, 2025	129.39	129.58	129.58	129.62	128.97	1.9M
July 08, 2025	128.81	128.88	128.88	129.14	128.6	1.53M
July 07, 2025	129.28	128.66	128.66	129.37	128.19	2.43M
July 03, 2025	129.38	129.79	129.79	129.95	129.25	1.57M
July 02, 2025	128.42	129.05	129.05	129.06	128.19	2.12M
July 01, 2025	128.19	128.53	128.53	128.71	128.09	3.8M
June 30, 2025	128.41	128.6	128.6	128.81	128.09	4.96M
June 27, 2025	127.77	128.04	128.04	128.44	127.36	3.15M
June 26, 2025	126.98	127.47	127.47	127.55	126.8	3.8M
June 25, 2025	126.52	126.41	126.41	126.54	126.09	2.42M
June 24, 2025	125.94	126.5	126.5	126.67	125.74	6.68M
June 23, 2025	123.51	124.85	124.85	124.91	123.2	6.72M
June 20, 2025	124.59	123.74	123.74	124.76	123.57	2.79M
June 18, 2025	124.46	124.29	124.29	124.96	124.06	4.65M
June 17, 2025	124.89	124.25	124.25	125.14	124.06	2.06M
June 16, 2025	125.33	125.52	125.52	126.04	125.28	3.24M
June 13, 2025	125.56	125.39	124.43	126.26	125.07	3.17M
June 12, 2025	126.13	126.85	125.88	126.9	126.13	1.64M
June 11, 2025	126.86	126.35	125.38	126.99	126.02	2.5M

iShares MSCI ACWI ETF (ACWI) NASDAQ