iShares MSCI ACWI ETF (ACWI) Historical Stock Data
129.20 ↓0.65 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACWI is up 0.10% a day on average. There have been 20 days where iShares MSCI ACWI ETF closed green and 10 days where ACWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 129.09 | 129.20 | ↑$0.11 (0.09%) | 128.95 | 129.41 | 879.34K |
| 2025-07-10 | 129.43 | 129.85 | ↑$0.42 (0.32%) | 129.26 | 130.01 | 1.25M |
| 2025-07-09 | 129.39 | 129.58 | ↑$0.19 (0.15%) | 128.97 | 129.62 | 1.90M |
| 2025-07-08 | 128.81 | 128.88 | ↑$0.07 (0.05%) | 128.61 | 129.14 | 1.53M |
| 2025-07-07 | 129.28 | 128.66 | ↓$0.62 (-0.48%) | 128.20 | 129.37 | 2.37M |
| 2025-07-03 | 129.38 | 129.79 | ↑$0.41 (0.32%) | 129.27 | 129.95 | 1.55M |
| 2025-07-02 | 128.42 | 129.05 | ↑$0.63 (0.49%) | 128.19 | 129.06 | 2.08M |
| 2025-07-01 | 128.19 | 128.53 | ↑$0.34 (0.27%) | 128.09 | 128.70 | 3.73M |
| 2025-06-30 | 128.41 | 128.60 | ↑$0.19 (0.15%) | 128.09 | 128.81 | 4.96M |
| 2025-06-27 | 127.77 | 128.04 | ↑$0.27 (0.21%) | 127.36 | 128.44 | 3.05M |
| 2025-06-26 | 126.98 | 127.47 | ↑$0.49 (0.39%) | 126.81 | 127.55 | 3.80M |
| 2025-06-25 | 126.52 | 126.41 | ↓$0.11 (-0.09%) | 126.09 | 126.52 | 2.41M |
| 2025-06-24 | 125.94 | 126.50 | ↑$0.56 (0.44%) | 125.74 | 126.67 | 6.24M |
| 2025-06-23 | 123.51 | 124.85 | ↑$1.34 (1.08%) | 123.20 | 124.91 | 6.63M |
| 2025-06-20 | 124.59 | 123.74 | ↓$0.85 (-0.68%) | 123.57 | 124.76 | 2.79M |
| 2025-06-18 | 124.46 | 124.29 | ↓$0.17 (-0.14%) | 124.06 | 124.96 | 4.65M |
| 2025-06-17 | 124.89 | 124.25 | ↓$0.64 (-0.51%) | 124.06 | 125.14 | 2.06M |
| 2025-06-16 | 125.30 | 125.52 | ↑$0.22 (0.18%) | 125.28 | 126.04 | 3.24M |
| 2025-06-13 | 125.50 | 125.39 | ↓$0.11 (-0.09%) | 125.07 | 126.26 | 3.16M |
| 2025-06-12 | 126.13 | 126.85 | ↑$0.72 (0.57%) | 126.13 | 126.90 | 1.64M |
| 2025-06-11 | 126.86 | 126.35 | ↓$0.51 (-0.40%) | 126.02 | 126.99 | 2.50M |
| 2025-06-10 | 126.09 | 126.52 | ↑$0.43 (0.34%) | 125.82 | 126.58 | 2.06M |
| 2025-06-09 | 125.79 | 125.92 | ↑$0.13 (0.10%) | 125.67 | 126.26 | 1.25M |
| 2025-06-06 | 125.70 | 125.76 | ↑$0.06 (0.05%) | 125.38 | 126.00 | 1.26M |
| 2025-06-05 | 125.71 | 124.80 | ↓$0.91 (-0.72%) | 124.46 | 125.80 | 3.53M |
| 2025-06-04 | 125.07 | 125.17 | ↑$0.10 (0.08%) | 125.04 | 125.54 | 2.67M |
| 2025-06-03 | 124.20 | 124.85 | ↑$0.65 (0.52%) | 124.08 | 125.06 | 1.47M |
| 2025-06-02 | 123.57 | 124.57 | ↑$1.00 (0.81%) | 123.07 | 124.58 | 2.62M |
| 2025-05-30 | 123.79 | 123.65 | ↓$0.14 (-0.11%) | 122.56 | 123.98 | 7.26M |
| 2025-05-29 | 124.54 | 123.91 | ↓$0.63 (-0.51%) | 123.24 | 124.54 | 4.83M |
Create an account or log in to view more rows.
$ACWI get ready bears and bulls
$ACWI cover that shit
$ACWI where’s the WSB guys at? Still sleeping?
$ACWI Beautiful!! 😀
$ACWI LOL
$ACWI Bullish AF ??
$ACWI This is how I feel everyday holding this gem.
$ACWI what’s next bulls
$ACWI red day ahead
$ACWI still bullish