iShares MSCI ACWI ETF (ACWI) Historical Stock Data
108.43 ↑1.17 (1.09%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACWI is down -0.14% a day on average. There have been 15 days where iShares MSCI ACWI ETF closed green and 15 days where ACWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 108.39 | 108.43 | ↑$0.04 (0.04%) | 107.85 | 108.64 | 3.35M |
| 2024-05-02 | 106.89 | 107.26 | ↑$0.37 (0.35%) | 106.09 | 107.42 | 2.10M |
| 2024-05-01 | 106.22 | 105.94 | ↓$0.28 (-0.26%) | 105.81 | 107.45 | 2.21M |
| 2024-04-30 | 107.45 | 106.22 | ↓$1.23 (-1.14%) | 106.22 | 107.65 | 1.95M |
| 2024-04-29 | 107.74 | 107.85 | ↑$0.11 (0.10%) | 107.37 | 107.93 | 1.27M |
| 2024-04-26 | 107.03 | 107.38 | ↑$0.35 (0.33%) | 106.92 | 107.61 | 2.32M |
| 2024-04-25 | 105.38 | 106.39 | ↑$1.01 (0.96%) | 105.12 | 106.55 | 2.56M |
| 2024-04-24 | 106.97 | 106.72 | ↓$0.25 (-0.23%) | 106.27 | 107.13 | 2.19M |
| 2024-04-23 | 105.94 | 106.78 | ↑$0.84 (0.79%) | 105.90 | 106.90 | 2.87M |
| 2024-04-22 | 105.05 | 105.60 | ↑$0.55 (0.52%) | 104.78 | 106.06 | 2.16M |
| 2024-04-19 | 105.08 | 104.54 | ↓$0.54 (-0.51%) | 104.29 | 105.39 | 3.51M |
| 2024-04-18 | 105.52 | 105.19 | ↓$0.33 (-0.31%) | 104.99 | 106.03 | 1.12M |
| 2024-04-17 | 106.28 | 105.34 | ↓$0.94 (-0.88%) | 105.00 | 106.31 | 2.29M |
| 2024-04-16 | 105.91 | 105.73 | ↓$0.18 (-0.17%) | 105.43 | 106.26 | 2.47M |
| 2024-04-15 | 108.26 | 106.29 | ↓$1.97 (-1.82%) | 106.08 | 108.29 | 5.06M |
| 2024-04-12 | 108.10 | 107.33 | ↓$0.77 (-0.71%) | 107.04 | 108.40 | 3.27M |
| 2024-04-11 | 108.70 | 109.01 | ↑$0.31 (0.29%) | 107.90 | 109.24 | 1.66M |
| 2024-04-10 | 108.28 | 108.37 | ↑$0.09 (0.08%) | 107.95 | 108.80 | 7.28M |
| 2024-04-09 | 109.93 | 109.62 | ↓$0.31 (-0.28%) | 108.77 | 109.97 | 1.98M |
| 2024-04-08 | 109.54 | 109.46 | ↓$0.08 (-0.07%) | 109.35 | 109.69 | 1.90M |
| 2024-04-05 | 108.55 | 109.23 | ↑$0.68 (0.63%) | 108.41 | 109.57 | 4.30M |
| 2024-04-04 | 110.45 | 108.38 | ↓$2.07 (-1.87%) | 108.31 | 110.45 | 2.58M |
| 2024-04-03 | 109.04 | 109.48 | ↑$0.44 (0.40%) | 109.02 | 109.76 | 2.45M |
| 2024-04-02 | 109.05 | 109.22 | ↑$0.17 (0.16%) | 108.87 | 109.26 | 1.84M |
| 2024-04-01 | 110.24 | 109.87 | ↓$0.37 (-0.34%) | 109.65 | 110.38 | 1.77M |
| 2024-03-28 | 110.10 | 110.13 | ↑$0.03 (0.03%) | 110.07 | 110.35 | 0.99M |
| 2024-03-27 | 109.81 | 110.15 | ↑$0.34 (0.31%) | 109.50 | 110.15 | 1.23M |
| 2024-03-26 | 109.81 | 109.35 | ↓$0.46 (-0.42%) | 109.34 | 109.89 | 1.94M |
| 2024-03-25 | 109.45 | 109.50 | ↑$0.06 (0.05%) | 109.44 | 109.73 | 871.59K |
| 2024-03-22 | 109.90 | 109.72 | ↓$0.18 (-0.16%) | 109.64 | 109.97 | 1.65M |
Create an account or log in to view more rows.
$ACWI still bullish
$ACWI always with good potential for a long term Hodl
$ACWI Here we go!!!
$ACWI what happen
$ACWI we need those buyers and volume.
$ACWI Green today if ya buy
$ACWI Silly Bears tricks are for kids
$ACWI cant wait for next week
$ACWI I do it for the thrills!
$ACWI Algorithms are playing games