Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote USD

iShares MSCI ACWI ETF (ACWI.SN)

115.97
-0.41
(-0.35%)
At close: April 29 at 11:39:05 AM GMT-4
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025116.38116.38116.38116.38116.38-
Apr 28, 2025116.38116.38116.38116.38116.38136
Apr 25, 2025116.00116.00116.00115.80115.801
Apr 24, 2025115.80115.80115.80115.80115.80169
Apr 23, 2025110.96110.96110.96110.96110.96-
Apr 22, 2025110.96110.96110.96110.96110.96-
Apr 21, 2025109.78109.78109.78110.96110.9649
Apr 17, 2025110.96110.96110.96110.96110.96-
Apr 16, 2025110.96110.96110.96110.96110.96-
Apr 15, 2025110.96110.96110.96110.96110.96-
Apr 14, 2025112.76112.76112.76110.96110.9616
Apr 11, 2025109.99111.84109.99110.96110.961,459
Apr 10, 2025109.95109.95109.95109.95109.951,310
Apr 9, 2025103.78110.44104.93106.49106.49334
Apr 8, 2025107.57107.57107.44107.51107.51662
Apr 7, 2025104.27104.27104.27107.31107.3148
Apr 4, 2025107.31107.32107.31107.31107.31176
Apr 3, 2025114.09114.21114.09114.21114.211,378
Apr 2, 2025117.00117.00117.00117.03117.0352
Apr 1, 2025117.03117.03117.03117.03117.03141
Mar 31, 2025118.60118.60118.60118.60118.60-
Mar 28, 2025118.60118.60118.60118.60118.60-
Mar 27, 2025118.60118.60118.60118.60118.60-
Mar 26, 2025118.60118.64118.60118.60118.60216
Mar 25, 2025119.88119.88119.88119.47119.4736
Mar 24, 2025119.47119.47119.47119.47119.471,328
Mar 21, 2025118.22118.22118.22118.22118.22-
Mar 20, 2025118.22118.22118.22118.22118.222,986
Mar 19, 2025119.23119.23119.23119.23119.23-
Mar 18, 2025117.81117.81117.81119.23119.2340
Mar 17, 2025119.23119.23119.23119.23119.23-
Mar 14, 2025119.23119.23119.23119.23119.23-
Mar 13, 2025119.23119.23119.23119.23119.23-
Mar 12, 2025119.23119.23119.23119.23119.23-
Mar 11, 2025119.23119.23119.23119.23119.23-
Mar 10, 2025119.23119.23119.23119.23119.23-
Mar 7, 2025119.23119.23119.23119.23119.23-
Mar 6, 2025119.23119.23119.23119.23119.23-
Mar 5, 2025119.23119.23119.23119.23119.23209
Mar 4, 2025118.51118.51118.06118.06118.06530
Mar 3, 2025119.96119.96119.96119.96119.96-
Feb 28, 2025119.96119.96119.96119.96119.96325
Feb 27, 2025122.40122.40122.40122.40122.40-
Feb 26, 2025122.40122.40122.40122.40122.40960
Feb 25, 2025121.75121.75121.75121.75121.75-
Feb 24, 2025122.13122.13121.75121.75121.75861
Feb 21, 2025123.54123.54123.54123.54123.54-
Feb 20, 2025123.65123.65123.54123.54123.541,167
Feb 19, 2025123.78123.78123.78123.78123.78969
Feb 18, 2025123.97123.97123.97123.97123.97335
Feb 17, 2025123.87123.87123.87123.87123.87-
Feb 14, 2025123.87123.87123.87123.87123.87105
Feb 13, 2025121.99121.99121.99121.99121.99-
Feb 12, 2025121.99121.99121.99121.99121.99-
Feb 11, 2025121.99121.99121.99121.99121.992,935
Feb 10, 2025122.33122.33122.33122.33122.33-
Feb 7, 2025122.33122.33122.33122.33122.33-
Feb 6, 2025122.33122.33122.33122.33122.33245
Feb 5, 2025121.44121.44121.44121.96121.9641
Feb 4, 2025121.96121.96121.96121.96121.96-
Feb 3, 2025121.96121.96121.96121.96121.96-
Jan 31, 2025122.50122.50122.50121.96121.9624
Jan 30, 2025121.96121.96121.96121.96121.96740
Jan 29, 2025121.08121.08121.08121.39121.3933
Jan 28, 2025121.39121.39121.39121.39121.39-
Jan 27, 2025120.29120.29120.29121.39121.3912
Jan 24, 2025121.39121.39121.39121.39121.39-
Jan 23, 2025121.59121.59121.59121.39121.3914
Jan 22, 2025121.39121.39121.39121.39121.398,991
Jan 21, 2025120.59120.59120.37120.37120.37860
Jan 20, 2025119.60119.60119.60119.60119.60-
Jan 17, 2025119.87119.97119.60119.60119.605,257
Jan 16, 2025118.85118.89118.85118.89118.892,297
Jan 15, 2025115.67115.67115.67115.67115.67-
Jan 14, 2025115.67115.67115.67115.67115.67-
Jan 13, 2025115.67115.67115.67115.67115.6792
Jan 10, 2025116.81116.81116.81116.81116.81556
Jan 9, 2025117.52117.52117.52117.52117.52-
Jan 8, 2025117.52117.52117.52117.52117.52-
Jan 7, 2025117.52117.52117.52117.52117.52-
Jan 6, 2025117.52117.52117.52117.52117.52-
Jan 3, 2025117.52117.52117.52117.52117.52-
Jan 2, 2025117.52117.52117.52117.52117.52-
Dec 30, 2024117.52117.52117.52117.52117.52-
Dec 27, 2024117.52117.52117.52117.52117.52-
Dec 26, 2024117.52117.52117.52117.52117.52-
Dec 24, 2024117.52117.52117.52117.52117.52-
Dec 23, 2024117.52117.52117.52117.52117.52-
Dec 20, 2024117.52117.52117.52117.52117.52-
Dec 19, 2024117.52117.52117.52117.52117.52103
Dec 18, 2024120.51120.51120.51120.51120.51190
Dec 17, 2024 1.1157821 Dividend
Dec 17, 2024122.58122.58122.58122.58122.58-
Dec 16, 2024122.58122.58122.58122.58-932.70174
Dec 13, 2024122.56122.56122.56122.56-932.55-
Dec 12, 2024122.67122.78122.53122.56-932.554,551
Dec 11, 2024122.49122.49122.49122.49-932.021,693
Dec 10, 2024122.75122.76122.72122.72-933.77275
Dec 9, 2024123.64123.64123.60123.60-940.47709
Dec 6, 2024123.40123.40123.31123.31-938.26127
Dec 5, 2024122.01122.01122.01122.01-928.37-
Dec 4, 2024122.01122.01122.01122.01-928.37-
Dec 3, 2024122.01122.01122.01122.01-928.37512
Dec 2, 2024120.92120.92120.92120.92-920.07-
Nov 29, 2024120.92120.92120.92120.92-920.07-
Nov 28, 2024120.92120.92120.92120.92-920.07-
Nov 27, 2024120.92120.92120.92120.92-920.07360
Nov 26, 2024121.47121.47121.47121.47-924.26-
Nov 25, 2024121.47121.47121.47121.47-924.26228
Nov 22, 2024119.65119.65119.65119.65-910.41-
Nov 21, 2024119.90119.90119.65119.65-910.413,362
Nov 20, 2024119.74119.74119.74119.74-911.10143
Nov 19, 2024120.54120.54120.54120.54-917.18-
Nov 18, 2024120.54120.54120.54120.54-917.18-
Nov 15, 2024120.54120.54120.54120.54-917.18-
Nov 14, 2024120.54120.54120.54120.54-917.18-
Nov 13, 2024120.54120.54120.54120.54-917.18-
Nov 12, 2024120.54120.54120.54120.54-917.18644
Nov 11, 2024118.00118.00118.00118.00-897.86-
Nov 8, 2024118.00118.00118.00118.00-897.86-
Nov 7, 2024118.00118.00118.00118.00-897.86-
Nov 6, 2024118.00118.00118.00118.00-897.86-
Nov 5, 2024118.00118.00118.00118.00-897.86-
Nov 4, 2024118.00118.00118.00118.00-897.86140
Oct 30, 2024119.41119.41119.41119.41-908.58-
Oct 29, 2024119.41119.41119.41119.41-908.58-
Oct 28, 2024119.41119.41119.41119.41-908.5884
Oct 25, 2024118.70118.70118.70118.70-903.18-
Oct 24, 2024118.70118.70118.70118.70-903.18265
Oct 23, 2024118.61118.61118.61118.61-902.50230
Oct 22, 2024119.80119.80119.80120.46-916.5724
Oct 21, 2024119.69119.69119.69120.46-916.575
Oct 18, 2024120.48120.48120.42120.46-916.57338
Oct 17, 2024118.92118.92118.92118.92-904.86-
Oct 16, 2024118.92118.92118.92118.92-904.86-
Oct 15, 2024118.92118.92118.92118.92-904.86-
Oct 14, 2024118.92118.92118.92118.92-904.86-
Oct 11, 2024118.92118.92118.92118.92-904.86-
Oct 10, 2024118.92118.92118.92118.92-904.86-
Oct 9, 2024118.92118.92118.92118.92-904.86-
Oct 8, 2024118.98118.98118.88118.92-904.86749
Oct 7, 2024119.35119.39118.96118.96-905.16253
Oct 4, 2024119.06119.06119.06119.06-905.92-
Oct 3, 2024119.06119.06119.06119.06-905.92-
Oct 2, 2024119.17119.17119.05119.06-905.9221,726
Oct 1, 2024118.68118.68118.53118.53-901.891,095
Sep 30, 2024118.36118.36118.36118.36-900.59-
Sep 27, 2024118.36118.36118.36118.36-900.59-
Sep 26, 2024118.36118.36118.36118.36-900.59-
Sep 25, 2024118.36118.36118.36118.36-900.59-
Sep 24, 2024118.36118.36118.36118.36-900.59-
Sep 23, 2024118.36118.36118.36118.36-900.59574
Sep 17, 2024115.81115.81115.81115.81-881.19-
Sep 16, 2024115.81115.81115.81115.81-881.19-
Sep 13, 2024115.81115.81115.81115.81-881.19-
Sep 12, 2024115.78115.81115.78115.81-881.192,293
Sep 11, 2024112.83113.45112.83113.45-863.232,390
Sep 10, 2024112.17112.17112.17112.17-853.50-
Sep 9, 2024112.17112.17112.17112.17-853.50-
Sep 6, 2024113.92113.92112.17112.17-853.50613
Sep 5, 2024113.85113.85113.85113.85-866.281,317
Sep 4, 2024115.10115.10115.10115.10-875.79-
Sep 3, 2024115.10115.10115.10115.10-875.79261
Sep 2, 2024115.80115.80115.80115.80-881.12-
Aug 30, 2024115.80115.80115.80115.80-881.12-
Aug 29, 2024115.80115.80115.80115.80-881.12-
Aug 28, 2024116.55116.55115.80115.80-881.122,817
Aug 27, 2024116.58116.58116.58116.58-887.05213
Aug 26, 2024116.95116.95116.95116.95-889.87-
Aug 23, 2024116.95116.95116.95116.95-889.871,614
Aug 22, 2024116.21116.21116.21116.21-884.24-
Aug 21, 2024116.01116.21116.01116.21-884.241,990
Aug 20, 2024110.58110.58110.58110.58-841.40-
Aug 19, 2024110.58110.58110.58110.58-841.40-
Aug 16, 2024110.58110.58110.58110.58-841.40-
Aug 14, 2024110.58110.58110.58110.58-841.40-
Aug 13, 2024110.58110.58110.58110.58-841.40-
Aug 12, 2024110.58110.58110.58110.58-841.40320
Aug 9, 2024110.19110.19110.19110.19-838.43589
Aug 8, 2024108.60108.60108.60108.60-826.33-
Aug 7, 2024108.60108.60108.60108.60-826.33-
Aug 6, 2024108.60108.60108.60108.60-826.33156
Aug 5, 2024107.23107.38106.00107.23-815.9110,594
Aug 2, 2024113.14113.14113.14113.14-860.88-
Aug 1, 2024113.14113.14113.14113.14-860.88-
Jul 31, 2024114.25114.25114.25113.14-860.8861
Jul 30, 2024113.14113.14113.14113.14-860.88-
Jul 29, 2024113.14113.14113.14113.14-860.88-
Jul 26, 2024113.14113.14113.14113.14-860.88479
Jul 25, 2024112.10112.10112.10112.77-858.0644
Jul 24, 2024112.77112.77112.77112.77-858.06176
Jul 23, 2024114.65114.93114.65114.93-874.50260
Jul 22, 2024114.36114.36114.36114.43-870.6940
Jul 19, 2024114.43114.43114.43114.43-870.69-
Jul 18, 2024114.62114.62114.28114.43-870.695,226
Jul 17, 2024115.25115.48115.11115.11-875.87930
Jul 15, 2024116.73116.81116.66116.66-887.66314
Jul 12, 2024116.65116.65116.65113.74-865.44814
Jul 11, 2024113.74113.74113.74113.74-865.44-
Jul 10, 2024113.74113.74113.74113.74-865.44-
Jul 9, 2024113.74113.74113.74113.74-865.44-
Jul 8, 2024113.74113.74113.74113.74-865.44-
Jul 5, 2024114.01114.01114.01113.74-865.4443
Jul 4, 2024113.74113.74113.74113.74-865.44-
Jul 3, 2024113.74113.74113.74113.74-865.443,531
Jul 2, 2024112.40112.40112.40112.40-855.25-
Jul 1, 2024112.40112.40112.40112.40-855.25-
Jun 28, 2024112.40112.40112.40112.40-855.2575
Jun 27, 2024112.59112.59112.59112.59-856.69974
Jun 26, 2024112.44112.44112.44112.44-855.55-
Jun 25, 2024112.43112.49112.43112.44-855.5517,142
Jun 24, 2024112.68112.68112.45112.45-855.63107
Jun 21, 2024112.42112.42112.42112.42-855.40-
Jun 19, 2024112.42112.42112.42112.42-855.40-
Jun 18, 2024112.42112.42112.42112.42-855.40322
Jun 17, 2024111.60111.60111.60111.60-849.162,506
Jun 14, 2024111.86111.86111.86111.86-851.14-
Jun 13, 2024111.86111.86111.86111.86-851.14-
Jun 12, 2024111.86111.86111.86111.86-851.14-
Jun 11, 2024 0.91351384 Dividend
Jun 11, 2024111.86111.86111.86111.86-851.14-
Jun 10, 2024111.86111.86111.86111.865,722.86-
Jun 7, 2024111.86111.86111.86111.865,722.86-
Jun 6, 2024111.86111.86111.86111.865,722.86-
Jun 5, 2024111.86111.86111.86111.865,722.8687
Jun 4, 2024110.90110.90110.90110.905,673.754,784
Jun 3, 2024110.03110.03110.03110.035,629.24-
May 31, 2024110.03110.03110.03110.035,629.24398
May 30, 2024111.84111.84111.84111.845,721.84-
May 29, 2024111.84111.84111.84111.845,721.84-
May 28, 2024111.84111.84111.84111.845,721.841,077
May 27, 2024112.10112.10112.10112.105,735.14-
May 24, 2024112.10112.10112.10112.105,735.14-
May 23, 2024112.10112.10112.10112.105,735.14-
May 22, 2024112.10112.10112.10112.105,735.14488
May 20, 2024112.19112.19112.19112.195,739.75-
May 17, 2024112.10112.19112.10112.195,739.751,001
May 16, 2024112.31112.31112.10112.115,735.65282
May 15, 2024110.10110.10110.10110.105,632.82-
May 14, 2024110.10110.10110.10110.105,632.82-
May 13, 2024110.10110.10110.10110.105,632.82-
May 10, 2024110.45110.45109.92110.105,632.824,569
May 9, 2024109.73109.73109.73109.735,613.89150
May 8, 2024109.42109.42109.42109.425,598.03215
May 7, 2024109.34109.76109.34107.115,479.8539
May 6, 2024107.11107.11107.11107.115,479.85-
May 3, 2024107.11107.11107.11107.115,479.85-
May 2, 2024107.11107.11107.11107.115,479.851,171
Apr 30, 2024108.03108.03108.03108.035,526.92-