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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares MSCI ACWI ETF (ACWI) NASDAQ