NasdaqGM - Delayed Quote USD

iShares MSCI ACWI ETF (ACWI)

123.65
-0.26
(-0.21%)
At close: May 30 at 4:00:01 PM EDT
123.65
0.00
(0.00%)
After hours: May 30 at 5:36:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025123.79123.98122.56123.65123.658,231,700
May 29, 2025124.54124.54123.24123.91123.915,597,500
May 28, 2025123.97124.28123.34123.46123.462,161,800
May 27, 2025123.59124.39123.33124.35124.354,211,100
May 23, 2025121.29122.72121.25122.30122.302,805,900
May 22, 2025122.37123.31122.29122.68122.682,633,500
May 21, 2025123.75124.47122.56122.75122.756,068,200
May 20, 2025124.16124.39123.71124.29124.291,078,900
May 19, 2025123.08124.48123.00124.43124.432,018,900
May 16, 2025123.61124.07123.15124.04124.041,662,200
May 15, 2025122.66123.48122.48123.45123.452,173,000
May 14, 2025122.99123.17122.46122.79122.791,840,900
May 13, 2025121.93123.08121.90122.68122.682,243,100
May 12, 2025121.75122.04120.98122.03122.033,858,000
May 9, 2025119.43119.68118.86119.13119.131,836,500
May 8, 2025119.03119.89118.54118.97118.972,864,500
May 7, 2025118.28119.00117.82118.58118.583,436,800
May 6, 2025118.36119.18118.00118.48118.483,736,600
May 5, 2025118.80119.67118.80119.17119.172,752,200
May 2, 2025119.00119.66118.78119.41119.411,844,000
May 1, 2025117.97118.42117.35117.42117.421,376,200
Apr 30, 2025115.86117.38114.85116.99116.994,055,100
Apr 29, 2025116.19117.24116.00116.99116.993,759,800
Apr 28, 2025116.39116.71115.43116.40116.403,091,000
Apr 25, 2025115.28116.23114.95116.18116.182,710,400
Apr 24, 2025113.93115.62113.58115.51115.512,877,600
Apr 23, 2025114.46115.18113.17113.44113.442,144,700
Apr 22, 2025110.78112.57110.78112.07112.075,349,000
Apr 21, 2025110.76110.99108.55109.60109.606,984,800
Apr 17, 2025111.78112.33111.00111.40111.402,470,700
Apr 16, 2025111.86112.52110.05110.93110.934,677,800
Apr 15, 2025112.97113.62112.55112.72112.722,828,800
Apr 14, 2025113.53113.65111.64112.65112.652,556,900
Apr 11, 2025109.02111.84108.87111.10111.105,281,600
Apr 10, 2025110.62110.76106.44109.25109.2510,438,700
Apr 9, 2025103.09113.17102.92112.70112.7010,941,700
Apr 8, 2025108.33108.83102.19103.59103.597,824,500
Apr 7, 2025102.79108.74101.25104.97104.9710,798,000
Apr 4, 2025109.57109.83106.00106.00106.006,192,600
Apr 3, 2025114.10114.74112.76112.91112.913,714,800
Apr 2, 2025115.67117.86115.66117.40117.402,394,300
Apr 1, 2025116.13117.12115.46116.80116.802,637,400
Mar 31, 2025114.98116.65114.26116.39116.392,622,600
Mar 28, 2025117.83117.95116.07116.24116.242,029,600
Mar 27, 2025118.19118.90117.82118.28118.281,785,600
Mar 26, 2025119.53119.75118.16118.45118.451,724,100
Mar 25, 2025119.90120.02119.57119.77119.772,414,000
Mar 24, 2025119.07119.71118.90119.71119.713,691,600
Mar 21, 2025117.18118.13117.02117.98117.981,582,900
Mar 20, 2025117.63118.86117.54118.23118.232,272,500
Mar 19, 2025117.96119.45117.70118.73118.735,359,100
Mar 18, 2025118.19118.35117.31117.77117.772,009,500
Mar 17, 2025117.63119.05117.56118.62118.621,420,900
Mar 14, 2025116.14117.63116.12117.45117.451,630,700
Mar 13, 2025116.06116.35114.84115.16115.163,381,500
Mar 12, 2025116.81117.07115.46116.49116.496,023,800
Mar 11, 2025116.21116.91114.93115.80115.803,854,200
Mar 10, 2025117.63118.03115.40116.41116.413,143,300
Mar 7, 2025118.57119.70117.61119.50119.503,069,400
Mar 6, 2025119.36120.19118.28118.70118.702,601,800
Mar 5, 2025119.29120.85118.78120.56120.563,238,500
Mar 4, 2025118.87120.21117.39118.68118.682,477,100
Mar 3, 2025121.80121.96118.80119.55119.552,080,500
Feb 28, 2025119.45120.90118.90120.83120.833,213,100
Feb 27, 2025121.68121.80119.61119.67119.672,304,900
Feb 26, 2025121.92122.48121.09121.52121.521,515,300
Feb 25, 2025122.02122.04120.50121.29121.293,115,400
Feb 24, 2025122.40122.56121.31121.48121.483,654,200
Feb 21, 2025123.89123.89121.96122.13122.131,722,500
Feb 20, 2025123.98124.05123.20123.81123.811,265,200
Feb 19, 2025123.69124.06123.50123.98123.981,712,200
Feb 18, 2025123.85124.15123.66124.13124.131,465,600
Feb 14, 2025124.02124.02123.53123.62123.621,850,600
Feb 13, 2025122.71123.64122.27123.64123.641,946,800
Feb 12, 2025121.43122.49121.15122.22122.221,542,000
Feb 11, 2025121.95122.49121.76122.33122.332,912,800
Feb 10, 2025122.16122.32121.81122.31122.311,794,500
Feb 7, 2025122.57122.76121.23121.33121.332,692,700
Feb 6, 2025122.28122.34121.72122.31122.311,145,200
Feb 5, 2025121.43121.94120.95121.89121.892,394,500
Feb 4, 2025120.55121.44120.47121.30121.302,030,500
Feb 3, 2025119.38120.68118.92120.21120.213,330,800
Jan 31, 2025122.35122.79121.10121.19121.192,871,000
Jan 30, 2025121.66122.41121.42121.97121.972,623,100
Jan 29, 2025121.24121.48120.59121.04121.041,495,600
Jan 28, 2025120.70121.55120.25121.40121.401,527,600
Jan 27, 2025119.78120.74119.78120.60120.605,934,800
Jan 24, 2025122.30122.48121.87122.06122.061,253,100
Jan 23, 2025121.29122.07121.23122.07122.072,041,900
Jan 22, 2025121.69121.70121.31121.40121.402,224,100
Jan 21, 2025120.40120.97120.07120.96120.962,330,400
Jan 17, 2025119.43119.87119.25119.60119.601,391,100
Jan 16, 2025118.88118.99118.39118.59118.594,808,300
Jan 15, 2025118.37118.82118.05118.58118.582,160,000
Jan 14, 2025117.00117.05116.01116.68116.681,798,300
Jan 13, 2025115.28116.37115.05116.35116.352,217,500
Jan 10, 2025117.45117.45116.04116.37116.374,178,300
Jan 8, 2025117.80118.38117.43118.17118.172,782,700
Jan 7, 2025119.82119.90117.81118.16118.1615,707,400
Jan 6, 2025119.53120.10119.03119.31119.313,330,900
Jan 3, 2025117.81118.64117.57118.49118.492,191,900
Jan 2, 2025118.01118.36116.64117.27117.274,057,000
Dec 31, 2024118.27118.38117.28117.50117.505,077,300
Dec 30, 2024117.91118.42117.23117.82117.822,461,700
Dec 27, 2024119.40119.42118.36119.04119.043,466,700
Dec 26, 2024119.50120.19119.42119.95119.951,489,200
Dec 24, 2024118.95119.87118.90119.85119.85825,400
Dec 23, 2024117.90118.95117.55118.85118.853,194,700
Dec 20, 2024116.49119.04116.36118.12118.124,712,000
Dec 19, 2024118.22118.42117.16117.20117.204,804,800
Dec 18, 2024120.75121.04117.02117.19117.196,811,200
Dec 17, 2024 1.066 Dividend
Dec 17, 2024120.84120.99120.55120.78120.785,852,200
Dec 16, 2024122.20122.58122.11122.31121.248,437,000
Dec 13, 2024122.50122.62121.79122.06121.002,132,600
Dec 12, 2024122.71122.90122.18122.20121.132,622,700
Dec 11, 2024122.71123.13122.63122.97121.903,039,700
Dec 10, 2024122.89122.89121.97122.10121.042,371,900
Dec 9, 2024123.56123.58122.74122.83121.764,113,700
Dec 6, 2024123.20123.38122.96123.12122.051,442,500
Dec 5, 2024122.99123.27122.68122.97121.902,185,900
Dec 4, 2024122.66122.96122.48122.90121.832,090,600
Dec 3, 2024122.11122.34121.87122.25121.181,195,800
Dec 2, 2024121.90122.17121.63122.03120.972,306,100
Nov 29, 2024121.09121.92121.00121.77120.711,756,600
Nov 27, 2024121.17121.42120.63120.95119.901,367,900
Nov 26, 2024121.04121.19120.61121.04119.991,691,500
Nov 25, 2024121.33121.44120.44120.86119.811,392,500
Nov 22, 2024120.01120.53119.95120.44119.392,370,400
Nov 21, 2024119.95120.27119.11120.01118.963,615,000
Nov 20, 2024119.52119.56118.52119.56118.521,851,000
Nov 19, 2024118.47119.72118.26119.56118.522,115,400
Nov 18, 2024118.78119.44118.55119.23118.192,145,700
Nov 15, 2024119.34119.34118.32118.64117.612,126,900
Nov 14, 2024120.41120.62119.65119.75118.711,081,900
Nov 13, 2024120.45120.66119.88120.31119.262,627,600
Nov 12, 2024121.09121.12120.01120.55119.501,440,800
Nov 11, 2024121.62121.72121.10121.45120.391,885,300
Nov 8, 2024121.28121.49121.01121.30120.241,200,400
Nov 7, 2024121.15121.86121.07121.62120.561,079,800
Nov 6, 2024119.73120.42119.16120.27119.223,767,200
Nov 5, 2024117.84118.87117.83118.85117.811,754,700
Nov 4, 2024117.81118.09117.20117.48116.461,935,700
Nov 1, 2024117.73118.32117.42117.50116.481,897,000
Oct 31, 2024118.18118.21116.99117.05116.032,210,200
Oct 30, 2024118.90119.50118.71118.84117.801,196,100
Oct 29, 2024119.25119.62118.96119.37118.331,370,800
Oct 28, 2024119.50119.66119.36119.44118.401,559,300
Oct 25, 2024119.52119.93118.75118.82117.783,116,100
Oct 24, 2024119.26119.28118.54119.03117.993,242,300
Oct 23, 2024119.50119.50118.10118.75117.723,230,000
Oct 22, 2024119.51120.04119.39119.81118.775,334,000
Oct 21, 2024120.00120.44119.58120.07119.022,487,700
Oct 18, 2024120.62120.76120.29120.65119.60996,400
Oct 17, 2024120.48120.60119.93119.95118.902,363,200
Oct 16, 2024119.57120.09119.51120.00118.951,476,600
Oct 15, 2024120.58120.68119.26119.52118.48925,500
Oct 14, 2024120.25120.93120.14120.78119.73634,100
Oct 11, 2024119.32120.29119.32120.16119.111,093,800
Oct 10, 2024119.32119.60118.95119.41118.37653,800
Oct 9, 2024118.70119.64118.61119.53118.491,163,000
Oct 8, 2024118.72119.14118.54119.04118.001,346,100
Oct 7, 2024119.35119.38118.40118.73117.702,220,200
Oct 4, 2024119.24119.58118.63119.48118.44907,200
Oct 3, 2024118.46118.87118.13118.48117.451,287,800
Oct 2, 2024118.70119.19118.31119.07118.035,192,700
Oct 1, 2024119.45119.58118.17118.79117.752,631,100
Sep 30, 2024119.43119.64118.63119.55118.513,410,500
Sep 27, 2024119.99120.24119.35119.56118.521,619,200
Sep 26, 2024119.91120.19119.42119.84118.801,331,600
Sep 25, 2024119.01119.11118.42118.52117.492,631,200
Sep 24, 2024118.73119.06118.26119.02117.981,765,900
Sep 23, 2024118.17118.36117.94118.21117.181,127,100
Sep 20, 2024117.85118.00117.28117.76116.732,584,000
Sep 19, 2024118.19118.57117.55118.23117.202,830,700
Sep 18, 2024116.55117.60116.03116.16115.151,133,600
Sep 17, 2024116.96117.13116.08116.49115.471,563,900
Sep 16, 2024116.33116.67115.95116.61115.593,171,800
Sep 13, 2024115.91116.39115.77116.21115.201,015,100
Sep 12, 2024114.82115.71114.40115.63114.621,991,300
Sep 11, 2024113.61114.82112.07114.63113.632,528,100
Sep 10, 2024113.68113.71112.64113.63112.641,075,800
Sep 9, 2024113.24113.79112.89113.47112.481,101,500
Sep 6, 2024114.25114.57112.12112.31111.331,865,700
Sep 5, 2024114.41114.93113.79114.25113.251,311,900
Sep 4, 2024114.26115.07114.13114.39113.391,663,000
Sep 3, 2024116.38116.38114.27114.74113.741,730,100
Aug 30, 2024116.60117.09115.91116.98115.961,105,300
Aug 29, 2024116.44117.13115.99116.16115.152,105,900
Aug 28, 2024116.62116.65115.48116.06115.051,113,400
Aug 27, 2024116.42116.84116.14116.70115.681,466,500
Aug 26, 2024116.90117.00116.21116.47115.452,118,100
Aug 23, 2024116.10116.98116.01116.90115.882,086,800
Aug 22, 2024116.54116.66115.14115.34114.332,864,100
Aug 21, 2024115.99116.42115.67116.26115.252,689,000
Aug 20, 2024115.87116.10115.37115.66114.651,776,200
Aug 19, 2024115.21115.96115.04115.95114.942,268,800
Aug 16, 2024114.26114.90114.21114.80113.802,234,700
Aug 15, 2024113.68114.42113.67114.40113.40859,700
Aug 14, 2024112.52112.80112.03112.61111.631,621,100
Aug 13, 2024111.25112.40111.18112.31111.334,334,700
Aug 12, 2024110.79111.07110.19110.61109.653,017,000
Aug 9, 2024109.93110.75109.64110.53109.571,569,500
Aug 8, 2024108.75110.19108.41110.04109.082,609,100
Aug 7, 2024109.56109.99107.65107.77106.8310,883,700
Aug 6, 2024107.28109.24106.96107.97107.034,126,700
Aug 5, 2024105.31108.24105.31107.24106.316,906,000
Aug 2, 2024110.52110.81109.24110.13109.173,615,000
Aug 1, 2024113.98114.41111.47112.10111.122,101,500
Jul 31, 2024113.79114.69113.63114.13113.142,361,800
Jul 30, 2024112.90113.15111.69112.29111.312,305,300
Jul 29, 2024112.91113.05112.30112.67111.691,641,400
Jul 26, 2024112.34113.19112.20112.77111.791,745,200
Jul 25, 2024111.61113.02111.12111.45110.483,338,200
Jul 24, 2024113.50113.55111.89112.02111.042,834,000
Jul 23, 2024114.49114.76114.20114.27113.271,374,100
Jul 22, 2024114.30114.72114.00114.66113.661,556,400
Jul 19, 2024114.11114.31113.33113.49112.503,837,400
Jul 18, 2024115.74115.74113.86114.24113.243,432,400
Jul 17, 2024115.63115.93115.16115.22114.222,736,900
Jul 16, 2024116.23116.75116.12116.69115.6712,654,900
Jul 15, 2024116.42116.68115.77116.07115.062,661,300
Jul 12, 2024115.69116.81115.69116.19115.181,776,500
Jul 11, 2024116.09116.38115.23115.35114.343,787,400
Jul 10, 2024115.00115.89115.00115.80114.791,685,800
Jul 9, 2024114.80114.87114.51114.63113.632,000,600
Jul 8, 2024114.80114.93114.45114.66113.661,788,900
Jul 5, 2024114.03114.72113.93114.66113.661,694,400
Jul 3, 2024113.37114.07113.37114.01113.02692,700
Jul 2, 2024112.35113.20112.30113.19112.201,170,400
Jul 1, 2024112.81112.87112.16112.59111.612,068,200
Jun 28, 2024112.87113.32112.08112.40111.423,997,400
Jun 27, 2024112.59112.82112.34112.62111.643,234,100
Jun 26, 2024112.20112.58112.05112.46111.482,970,100
Jun 25, 2024112.36112.66112.16112.59111.613,248,600
Jun 24, 2024112.27113.06112.25112.25111.273,223,300
Jun 21, 2024112.28112.42111.93112.15111.171,707,900
Jun 20, 2024112.98113.08112.21112.60111.623,286,100
Jun 18, 2024112.37112.83112.37112.83111.852,895,100
Jun 17, 2024111.49112.57111.39112.37111.39999,300
Jun 14, 2024111.29111.66111.06111.66110.691,931,500
Jun 13, 2024112.29112.34111.38111.87110.894,186,700
Jun 12, 2024112.41112.80111.98112.22111.243,698,100
Jun 11, 2024 0.935 Dividend
Jun 11, 2024111.05111.18110.32111.15110.188,451,800
Jun 10, 2024111.82112.40111.61112.31110.408,037,900
Jun 7, 2024112.41112.55111.90111.98110.082,217,600
Jun 6, 2024112.76112.76112.19112.54110.632,458,000
Jun 5, 2024111.82112.43111.34112.43110.522,322,800
Jun 4, 2024110.91111.28110.50111.15109.261,941,400
Jun 3, 2024111.58111.66110.43111.30109.413,648,700
May 31, 2024110.49111.10109.57111.08109.201,879,700

Related Tickers