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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	145.31	144.89	144.89	145.4	144.53	4.74M
January 12, 2026	144.63	145.38	145.38	145.48	144.43	2.89M
January 09, 2026	144.09	144.75	144.75	144.97	143.87	2.36M
January 08, 2026	143.61	143.77	143.77	143.91	143.31	7.43M
January 07, 2026	144.23	143.81	143.81	144.49	143.73	2.91M
January 06, 2026	143.83	144.35	144.35	144.47	143.81	3.32M
January 05, 2026	143.09	143.68	143.68	144.7	142.99	7.92M
January 02, 2026	142.77	142.49	142.49	142.95	141.49	5.22M
December 31, 2025	142.55	141.49	141.49	142.9	141.48	4.23M
December 30, 2025	142.49	142.41	142.41	142.75	142.33	2.69M
December 29, 2025	142.25	142.41	142.41	142.67	142.05	2.9M
December 26, 2025	142.8	142.9	142.9	143.04	142.68	2.07M
December 24, 2025	142.5	142.71	142.71	142.87	142.36	1.46M
December 23, 2025	141.77	142.46	142.46	142.49	141.67	2.15M
December 22, 2025	141.26	141.74	141.74	141.85	141.26	3.35M
December 19, 2025	140.33	140.91	140.91	141.14	140.2	2.61M
December 18, 2025	139.95	139.71	139.71	140.53	139.44	4.23M
December 17, 2025	140.07	138.56	138.56	140.24	138.51	3.6M
December 16, 2025	140.02	139.99	139.99	140.5	139.33	2.61M
December 15, 2025	142.59	141.8	140.56	142.75	141.54	2.82M
December 12, 2025	143.14	141.77	141.77	143.24	141.26	9.59M
December 11, 2025	142.42	143.18	143.18	143.23	141.96	3.39M
December 10, 2025	141.6	142.8	142.8	143.07	141.46	3.29M
December 09, 2025	141.73	141.65	141.65	142.07	141.54	2.18M
December 08, 2025	142.32	141.76	141.76	142.32	141.39	1.88M
December 05, 2025	142.32	142.1	142.1	142.78	141.96	9.2M
December 04, 2025	142.02	141.97	141.97	142.08	141.4	2.83M
December 03, 2025	141.09	141.68	141.68	141.81	140.85	3.34M
December 02, 2025	141.26	141.15	141.15	141.44	140.65	3.4M
December 01, 2025	140.55	140.84	140.84	141.38	140.55	3.56M
November 28, 2025	140.92	141.47	141.47	141.53	140.85	2.47M
November 26, 2025	140.15	140.77	140.77	141.1	140.1	2.51M
November 25, 2025	138.6	139.62	139.62	139.77	137.73	4.44M
November 24, 2025	137.44	138.36	138.36	138.61	137.14	3.68M
November 21, 2025	136	136.84	136.84	137.79	135.23	7.67M
November 20, 2025	139.49	135.5	135.5	139.76	135.44	6.04M
November 19, 2025	137.39	137.58	137.58	138.77	136.85	3.05M
November 18, 2025	137.6	137.39	137.39	138.57	136.5	5.64M
November 17, 2025	139.38	138.58	138.58	140.12	137.73	4.78M
November 14, 2025	138.82	140.08	140.08	140.75	138.48	4.76M
November 13, 2025	141.72	140.15	140.15	141.92	139.88	3.79M
November 12, 2025	142.37	142.33	142.33	142.48	141.95	3.12M
November 11, 2025	141.37	142.05	142.05	142.18	141.34	1.58M
November 10, 2025	140.67	141.58	141.58	141.73	140.4	2.52M
November 07, 2025	138.9	139.54	139.54	139.57	137.63	5.36M
November 06, 2025	140.39	139.34	139.34	140.59	139	4.71M
November 05, 2025	139.82	140.56	140.56	141.07	139.79	2.89M
November 04, 2025	140.06	139.91	139.91	140.85	139.76	3.65M
November 03, 2025	142.12	141.72	141.72	142.12	141.02	3.65M
October 31, 2025	141.61	141.41	141.41	141.89	140.82	3.69M
October 30, 2025	141.52	141.17	141.17	142.1	141.17	4.22M
October 29, 2025	143	142.56	142.56	143.04	141.63	4.62M
October 28, 2025	142.37	142.55	142.55	142.9	142.2	2.25M
October 27, 2025	141.83	142.34	142.34	142.42	141.83	2.01M
October 24, 2025	140.68	140.86	140.86	141.63	140.64	3.13M
October 23, 2025	139.41	139.95	139.95	140.19	139.18	2.04M
October 22, 2025	139.82	139.06	139.06	139.83	138.29	1.79M
October 21, 2025	139.63	139.61	139.61	140.03	138.41	1.42M
October 20, 2025	139.41	140.02	140.02	140.39	139.29	1.96M
October 17, 2025	137.68	138.63	138.63	138.82	137.48	3M

iShares MSCI ACWI ETF (ACWI) NASDAQ