iShares MSCI ACWI ETF (ACWI)

Last Price142.49

Change+1.00 (0.71%)

NASDAQ · Last Trade: Jan 2nd, 7:37 PM EST

Historical Prices For iShares MSCI ACWI ETF (ACWI)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	142.77	142.95	141.49	142.49	5,218,797	142.49
12/31/2025	142.55	142.90	141.48	141.49	4,232,759	141.49
12/30/2025	142.49	142.75	142.33	142.41	2,664,729	142.41
12/29/2025	142.25	142.67	142.05	142.41	2,902,507	142.41
12/26/2025	142.80	143.04	142.68	142.90	2,068,560	142.90
12/24/2025	142.50	142.86	142.36	142.71	1,780,846	142.71
12/23/2025	141.77	142.49	141.67	142.46	2,152,307	142.46
12/22/2025	141.26	141.85	141.26	141.74	3,352,819	141.74
12/19/2025	140.33	141.14	140.20	140.91	2,607,102	140.91
12/18/2025	139.95	140.53	139.44	139.71	4,188,581	139.71
12/17/2025	140.07	140.24	138.51	138.56	3,601,017	138.56
12/16/2025	140.02	140.50	139.33	139.99	2,664,023	139.99
12/15/2025	142.59	142.75	141.54	141.80	2,818,854	140.56
12/12/2025	143.14	143.24	141.26	141.77	9,587,309	140.53
12/11/2025	142.42	143.23	141.96	143.18	3,648,145	141.93
12/10/2025	141.60	143.06	141.46	142.80	3,293,514	141.56
12/09/2025	141.73	142.07	141.54	141.65	2,184,281	140.42
12/08/2025	142.32	142.32	141.39	141.76	1,880,294	140.53
12/05/2025	142.32	142.78	141.96	142.10	9,197,202	140.86
12/04/2025	142.02	142.08	141.40	141.97	3,013,598	140.73
12/03/2025	141.09	141.81	140.85	141.68	3,339,528	140.45
12/02/2025	141.26	141.44	140.65	141.15	3,334,238	139.92
12/01/2025	140.55	141.38	140.55	140.84	3,560,407	139.61
11/28/2025	140.92	141.53	140.85	141.47	2,465,766	140.24
11/26/2025	140.15	141.10	140.11	140.77	2,507,995	139.54
11/25/2025	138.60	139.76	137.72	139.62	4,440,974	138.40
11/24/2025	137.44	138.61	137.14	138.36	3,682,029	137.16
11/21/2025	136.00	137.78	135.23	136.84	7,666,259	135.65
11/20/2025	139.49	139.76	135.44	135.50	6,041,289	134.32
11/19/2025	137.39	138.77	136.85	137.58	3,049,047	136.38
11/18/2025	137.60	138.57	136.50	137.39	5,636,439	136.19
11/17/2025	139.38	140.12	137.73	138.58	4,779,867	137.37
11/14/2025	138.82	140.75	138.48	140.08	4,763,787	138.86
11/13/2025	141.72	141.92	139.88	140.15	3,793,372	138.93
11/12/2025	142.37	142.48	141.95	142.33	3,119,178	141.09
11/11/2025	141.37	142.18	141.34	142.05	1,579,115	140.81
11/10/2025	140.67	141.72	140.40	141.58	2,502,943	140.35
11/07/2025	138.90	139.56	137.63	139.54	5,357,726	138.32
11/06/2025	140.38	140.59	139.00	139.34	4,712,975	138.13
11/05/2025	139.82	141.06	139.79	140.56	2,888,706	139.34
11/04/2025	140.06	140.85	139.76	139.91	3,651,064	138.69
11/03/2025	142.12	142.12	141.02	141.72	3,650,463	140.49
10/31/2025	141.61	141.89	140.82	141.41	3,685,948	140.18
10/30/2025	141.52	142.10	141.16	141.17	4,218,585	139.94
10/29/2025	143.00	143.04	141.63	142.56	4,621,063	141.32
10/28/2025	142.37	142.90	142.19	142.55	2,245,001	141.31
10/27/2025	141.83	142.41	141.83	142.34	2,007,864	141.10
10/24/2025	140.68	141.63	140.64	140.86	3,686,353	139.63
10/23/2025	139.41	140.19	139.18	139.95	2,042,456	138.73
10/22/2025	139.82	139.83	138.29	139.06	1,787,360	137.85
10/21/2025	139.63	140.03	138.41	139.61	1,417,425	138.39
10/20/2025	139.41	140.39	139.29	140.02	1,958,343	138.80
10/17/2025	137.68	138.82	137.48	138.63	3,000,206	137.42
10/16/2025	139.13	139.44	137.48	138.08	6,639,574	136.88
10/15/2025	138.83	139.37	137.44	138.56	4,040,820	137.35
10/14/2025	136.50	138.39	135.99	137.68	3,189,578	136.48
10/13/2025	137.23	138.10	137.14	137.82	1,544,615	136.62
10/10/2025	139.35	139.66	135.70	135.71	2,873,373	134.53
10/09/2025	139.98	140.18	139.01	139.35	2,724,012	138.14
10/08/2025	139.50	140.05	139.40	140.03	2,837,142	138.81
10/07/2025	140.23	140.23	137.89	139.21	1,473,395	138.00
10/06/2025	140.04	140.24	139.67	140.05	3,492,305	138.83
10/03/2025	139.54	140.04	139.22	139.50	2,154,907	138.28