Advertisement
U.S. markets closed

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
110.13-0.02 (-0.02%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024110.10110.35110.07110.13110.13986,251
Mar 27, 2024109.86110.15109.50110.15110.151,268,500
Mar 26, 2024109.81109.89109.33109.35109.351,940,300
Mar 25, 2024109.45109.73109.43109.50109.50871,600
Mar 22, 2024109.90109.97109.64109.72109.721,712,000
Mar 21, 2024110.26110.37109.94109.98109.984,229,400
Mar 20, 2024108.68109.78108.57109.74109.742,954,100
Mar 19, 2024108.07108.73107.84108.64108.643,858,000
Mar 18, 2024108.54108.66108.19108.26108.261,913,200
Mar 15, 2024107.97108.20107.55107.82107.822,241,000
Mar 14, 2024108.95108.95107.80108.37108.373,938,900
Mar 13, 2024108.88109.06108.56108.80108.802,082,800
Mar 12, 2024108.31109.00107.77108.94108.942,195,700
Mar 11, 2024107.70107.96107.35107.85107.851,490,700
Mar 08, 2024108.82109.22107.90108.07108.073,063,100
Mar 07, 2024108.14108.75107.99108.60108.602,188,000
Mar 06, 2024107.64107.91107.23107.48107.482,515,400
Mar 05, 2024107.20107.37106.24106.65106.653,913,600
Mar 04, 2024107.53107.83107.44107.52107.523,548,200
Mar 01, 2024106.92107.75106.74107.68107.683,603,700
Feb 29, 2024106.73106.85106.10106.65106.654,878,200
Feb 28, 2024106.21106.39106.09106.24106.244,609,100
Feb 27, 2024106.53106.72106.35106.69106.695,568,300
Feb 26, 2024106.76106.86106.40106.48106.482,002,300
Feb 23, 2024106.95107.11106.59106.77106.771,867,900
Feb 22, 2024106.08106.88106.03106.73106.734,529,700
Feb 21, 2024104.65104.94104.29104.92104.924,078,000
Feb 20, 2024105.16105.25104.48104.89104.893,328,500
Feb 16, 2024105.47105.76104.96105.19105.192,704,600
Feb 15, 2024104.84105.47104.81105.45105.453,224,900
Feb 14, 2024104.16104.68103.84104.61104.612,691,600
Feb 13, 2024103.69103.93102.90103.47103.473,387,200
Feb 12, 2024104.95105.56104.95105.14105.143,071,700
Feb 09, 2024104.58105.07104.50105.01105.013,663,800
Feb 08, 2024104.43104.51104.21104.45104.454,335,400
Feb 07, 2024104.12104.56104.06104.47104.472,348,400
Feb 06, 2024103.63103.94103.49103.94103.945,034,200
Feb 05, 2024103.47103.62102.82103.34103.343,258,400
Feb 02, 2024103.12103.99102.97103.74103.745,939,800
Feb 01, 2024102.39103.32102.24103.32103.3211,843,600
Jan 31, 2024103.10103.31102.03102.05102.057,041,000
Jan 30, 2024103.30103.50103.16103.39103.392,354,400
Jan 29, 2024102.90103.61102.77103.56103.565,161,200
Jan 26, 2024102.90103.13102.70102.88102.884,609,900
Jan 25, 2024102.76102.80102.30102.79102.794,227,600
Jan 24, 2024102.95103.07102.32102.38102.385,796,800
Jan 23, 2024101.82102.07101.59102.04102.0412,402,400
Jan 22, 2024101.87102.15101.68101.83101.8317,480,900
Jan 19, 2024100.81101.69100.56101.67101.673,887,700
Jan 18, 2024100.15100.7299.89100.66100.665,332,200
Jan 17, 202499.5999.8399.2699.7999.7913,827,200
Jan 16, 2024100.79100.98100.23100.56100.565,238,500
Jan 12, 2024101.72101.97101.27101.45101.453,336,100
Jan 11, 2024101.47101.63100.41101.24101.245,916,000
Jan 10, 2024100.92101.44100.83101.29101.297,878,600
Jan 09, 2024100.48101.03100.41100.82100.824,043,600
Jan 08, 2024100.11101.29100.08101.28101.287,516,600
Jan 05, 202499.97100.7399.86100.08100.083,524,100
Jan 04, 202499.98100.6299.9299.9999.992,677,000
Jan 03, 2024100.27100.5499.94100.10100.103,666,800
Jan 02, 2024101.01101.23100.59100.90100.904,067,100
Dec 29, 2023101.97102.15101.48101.77101.773,341,500
Dec 28, 2023102.13102.28101.91101.96101.963,909,100
Dec 27, 2023101.72102.03101.60101.96101.963,906,000
Dec 26, 2023101.40101.84101.30101.67101.673,021,300
Dec 22, 2023101.15101.47100.80101.18101.183,520,000
Dec 21, 2023100.60101.07100.27101.03101.034,268,500
Dec 20, 2023101.03101.3599.7699.7899.788,277,200
Dec 20, 20230.962 Dividend
Dec 19, 2023101.74102.17101.67102.15101.198,803,800
Dec 18, 2023101.34101.56101.16101.42100.462,490,300
Dec 15, 2023101.25101.40100.89100.97100.022,759,200
Dec 14, 2023101.33101.69100.89101.40100.453,648,600
Dec 13, 202399.47100.8099.18100.7599.806,968,900
Dec 12, 202398.9599.4198.6999.3898.443,356,200
Dec 11, 202398.5399.1298.4799.0698.134,661,300
Dec 08, 202398.1398.8298.1398.7197.782,459,800
Dec 07, 202398.1498.5197.9298.3997.462,923,200
Dec 06, 202398.6098.6097.7097.7696.843,211,000
Dec 05, 202397.8098.1897.6697.9597.032,374,800
Dec 04, 202397.9398.3197.7498.1497.223,605,500
Dec 01, 202397.8398.8597.7898.7597.825,299,500
Nov 30, 202397.8998.1297.5898.0297.103,946,800
Nov 29, 202398.1598.3397.7097.7796.854,086,800
Nov 28, 202397.5998.0397.4297.7896.866,387,600
Nov 27, 202397.7197.7897.5397.6296.708,016,600
Nov 24, 202397.7297.9097.6597.8896.96774,500
Nov 22, 202397.6197.8397.3297.6496.723,275,500
Nov 21, 202397.5397.5397.2197.3796.453,352,300
Nov 20, 202396.8997.8296.8997.6396.713,102,200
Nov 17, 202396.8197.0496.6196.9596.044,134,900
Nov 16, 202396.3796.6796.1196.5295.612,122,600
Nov 15, 202396.7097.0296.4596.5995.684,183,700
Nov 14, 202395.7696.6295.5796.3995.483,893,200
Nov 13, 202393.9694.5593.8694.3393.443,011,000
Nov 10, 202393.4894.3693.0994.3193.422,003,700
Nov 09, 202394.1494.2293.1793.2492.3612,563,900
Nov 08, 202393.8694.0693.3793.8092.922,046,600
Nov 07, 202393.6293.9793.3493.8292.943,239,700
Nov 06, 202393.9994.0793.5193.8792.992,623,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...