iShares MSCI ACWI ex U.S. ETF - ACWX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	62.98	63.68	63.68	63.77	62.9	699,320
August 21, 2025	62.7	62.68	62.68	62.77	62.54	791,100
August 20, 2025	62.88	62.9	62.9	62.96	62.7	597,400
August 19, 2025	63.05	62.82	62.82	63.11	62.75	556,313
August 18, 2025	62.95	63	63	63	62.79	771,500
August 15, 2025	63.03	62.95	62.95	63.03	62.85	906,000
August 14, 2025	62.58	62.64	62.64	62.7	62.45	648,200
August 13, 2025	62.82	62.94	62.94	62.97	62.79	743,400
August 12, 2025	62.14	62.49	62.49	62.5	61.97	449,307
August 11, 2025	61.78	61.73	61.73	61.87	61.67	454,600
August 08, 2025	61.89	61.96	61.96	62.04	61.8	780,511
August 07, 2025	61.96	61.77	61.77	61.96	61.5	914,800
August 06, 2025	61.2	61.29	61.29	61.34	61.08	813,748
August 05, 2025	60.91	60.89	60.89	60.99	60.68	639,100
August 04, 2025	60.61	60.77	60.78	60.79	60.59	617,559
August 01, 2025	60.1	60.01	60.01	60.1	59.67	1.48M
July 31, 2025	60.57	60.26	60.26	60.62	60.16	1.08M
July 30, 2025	61.11	60.82	60.82	61.2	60.61	977,205
July 29, 2025	61.31	61.24	61.24	61.38	61.16	686,921
July 28, 2025	61.6	61.31	61.31	61.63	61.2	1.24M
July 25, 2025	61.88	62.09	62.09	62.11	61.72	837,400
July 24, 2025	62.33	62.19	62.19	62.45	62.18	625,100
July 23, 2025	62.08	62.62	62.62	62.63	62.07	1.09M
July 22, 2025	61.23	61.44	61.44	61.48	61.04	568,141
July 21, 2025	61.13	61.21	61.21	61.49	61.07	533,413
July 18, 2025	61.29	60.86	60.86	61.29	60.83	730,066
July 17, 2025	60.71	61.01	61.01	61.04	60.64	1.11M
July 16, 2025	60.54	60.82	60.82	60.83	60.32	991,300
July 15, 2025	61.1	60.51	60.51	61.1	60.48	677,915
July 14, 2025	60.76	60.85	60.85	60.89	60.56	541,724
July 11, 2025	61.05	60.78	60.78	61.05	60.7	1.28M
July 10, 2025	61.15	61.24	61.24	61.27	60.97	441,211
July 09, 2025	61.14	61.18	61.18	61.21	60.92	958,800
July 08, 2025	60.7	60.9	60.9	60.98	60.65	825,004
July 07, 2025	60.94	60.56	60.56	60.94	60.39	1.8M
July 03, 2025	61.2	61.25	61.25	61.31	61.1	418,100
July 02, 2025	60.77	61.09	61.09	61.15	60.66	746,200
July 01, 2025	60.89	60.93	60.93	61.02	60.77	576,400
June 30, 2025	60.77	60.94	60.94	61	60.63	1.06M
June 27, 2025	60.84	60.82	60.82	61.03	60.58	1.14M
June 26, 2025	60.31	60.59	60.59	60.63	60.3	845,117
June 25, 2025	60.07	59.99	59.99	60.07	59.85	648,726
June 24, 2025	59.85	60.19	60.19	60.27	59.82	1.43M
June 23, 2025	58.62	59.28	59.28	59.28	58.47	934,223
June 20, 2025	59.47	58.81	58.81	59.47	58.81	808,050
June 18, 2025	59.45	59.27	59.27	59.56	59.14	1.27M
June 17, 2025	59.65	59.21	59.21	59.75	59.17	781,108
June 16, 2025	60.16	59.99	59.99	60.44	59.96	1.58M
June 13, 2025	60.47	60.43	59.58	60.74	60.28	1.69M
June 12, 2025	61.1	61.22	60.36	61.28	61	1.22M
June 11, 2025	61.05	60.89	60.04	61.13	60.82	1.19M
June 10, 2025	60.94	60.86	60.01	60.94	60.66	897,850
June 09, 2025	60.58	60.65	59.8	60.84	60.51	970,118
June 06, 2025	60.48	60.54	59.69	60.57	60.36	955,800
June 05, 2025	60.52	60.33	59.48	60.58	60.2	736,304
June 04, 2025	60.18	60.26	59.42	60.4	60.08	865,306
June 03, 2025	59.73	59.87	59.03	59.92	59.55	725,600
June 02, 2025	59.72	60.13	59.29	60.13	59.47	1.33M
May 30, 2025	59.61	59.48	58.65	59.61	59.11	1.19M
May 29, 2025	59.85	59.66	58.82	59.85	59.41	665,426

iShares MSCI ACWI ex U.S. ETF (ACWX) NASDAQ