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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	137.68	138.63	138.63	138.82	137.48	3M
October 16, 2025	139.13	138.08	138.08	139.44	137.48	6.64M
October 15, 2025	138.83	138.56	138.56	139.37	137.44	4.04M
October 14, 2025	136.5	137.68	137.68	138.39	135.99	3.19M
October 13, 2025	137.23	137.82	137.82	138.1	137.14	1.55M
October 10, 2025	139.35	135.71	135.71	139.66	135.7	2.87M
October 09, 2025	139.98	139.35	139.35	140.18	139.01	2.72M
October 08, 2025	139.5	140.03	140.03	140.05	139.4	2.84M
October 07, 2025	140.23	139.21	139.21	140.23	137.89	1.47M
October 06, 2025	140.04	140.05	140.05	140.24	139.67	3.49M
October 03, 2025	139.54	139.5	139.5	140.04	139.22	2.13M
October 02, 2025	139.4	139.26	139.26	139.57	138.64	2.03M
October 01, 2025	138.11	138.94	138.94	139.1	138.1	2.75M
September 30, 2025	137.76	138.24	138.24	139.29	137.52	6.33M
September 29, 2025	138.03	137.68	137.68	139.18	137.58	2.86M
September 26, 2025	136.9	137.34	137.34	137.35	136.6	2.43M
September 25, 2025	136.61	136.62	136.62	136.85	135.94	4.68M
September 24, 2025	137.85	137.3	137.3	137.97	137.06	3.34M
September 23, 2025	138.61	137.89	137.89	138.67	137.36	1.65M
September 22, 2025	137.68	138.41	138.41	138.51	137.57	2.23M
September 19, 2025	137.55	137.76	137.76	138.43	137.29	1.46M
September 18, 2025	137.28	137.54	137.54	137.86	136.97	2.78M
September 17, 2025	137.21	136.97	136.97	137.61	136.08	3.28M
September 16, 2025	137.4	137.1	137.1	137.42	136.82	1.92M
September 15, 2025	137.1	137.24	137.24	137.24	136.83	4.92M
September 12, 2025	136.3	136.35	136.35	136.69	134.99	2.01M
September 11, 2025	135.82	136.55	136.55	136.62	135.68	2.54M
September 10, 2025	135.36	135.22	135.22	135.74	134.97	1.99M
September 09, 2025	134.55	134.92	134.92	135	134.38	2.26M
September 08, 2025	134.62	134.72	134.72	134.79	134.32	1.91M
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

iShares MSCI ACWI ETF (ACWI) NASDAQ