UK markets close in 6 hours 44 minutes

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
105.60+1.06 (+1.01%)
At close: 04:00PM EDT
105.50 -0.10 (-0.09%)
After hours: 07:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024105.05106.06104.78105.60105.602,442,100
19 Apr 2024105.08105.39104.29104.54104.543,511,500
18 Apr 2024105.52106.04104.99105.19105.191,116,500
17 Apr 2024106.28106.31104.99105.34105.342,289,800
16 Apr 2024105.91106.29105.43105.73105.732,512,400
15 Apr 2024108.26108.29106.08106.29106.295,107,700
12 Apr 2024108.09108.41107.03107.33107.333,319,500
11 Apr 2024108.70109.24107.90109.01109.011,702,100
10 Apr 2024108.28108.80107.94108.37108.377,321,600
09 Apr 2024109.93109.97108.77109.62109.621,983,600
08 Apr 2024109.54109.69109.32109.46109.461,934,900
05 Apr 2024108.55109.57108.40109.23109.234,344,700
04 Apr 2024110.45110.45108.31108.38108.382,584,200
03 Apr 2024109.04109.76109.02109.48109.482,473,600
02 Apr 2024109.05109.26108.87109.22109.221,836,400
01 Apr 2024110.24110.38109.63109.87109.871,857,200
28 Mar 2024110.10110.35110.06110.13110.13986,300
27 Mar 2024109.86110.15109.50110.15110.151,268,500
26 Mar 2024109.81109.89109.33109.35109.351,940,300
25 Mar 2024109.45109.73109.43109.50109.50871,600
22 Mar 2024109.90109.97109.64109.72109.721,712,000
21 Mar 2024110.26110.37109.94109.98109.984,229,400
20 Mar 2024108.68109.78108.57109.74109.742,954,100
19 Mar 2024108.07108.73107.84108.64108.643,858,000
18 Mar 2024108.54108.66108.19108.26108.261,913,200
15 Mar 2024107.97108.20107.55107.82107.822,241,000
14 Mar 2024108.95108.95107.80108.37108.373,938,900
13 Mar 2024108.88109.06108.56108.80108.802,082,800
12 Mar 2024108.31109.00107.77108.94108.942,195,700
11 Mar 2024107.70107.96107.35107.85107.851,490,700
08 Mar 2024108.82109.22107.90108.07108.073,063,100
07 Mar 2024108.14108.75107.99108.60108.602,188,000
06 Mar 2024107.64107.91107.23107.48107.482,515,400
05 Mar 2024107.20107.37106.24106.65106.653,913,600
04 Mar 2024107.53107.83107.44107.52107.523,548,200
01 Mar 2024106.92107.75106.74107.68107.683,603,700
29 Feb 2024106.73106.85106.10106.65106.654,878,200
28 Feb 2024106.21106.39106.09106.24106.244,609,100
27 Feb 2024106.53106.72106.35106.69106.695,568,300
26 Feb 2024106.76106.86106.40106.48106.482,002,300
23 Feb 2024106.95107.11106.59106.77106.771,867,900
22 Feb 2024106.08106.88106.03106.73106.734,529,700
21 Feb 2024104.65104.94104.29104.92104.924,078,000
20 Feb 2024105.16105.25104.48104.89104.893,328,500
16 Feb 2024105.47105.76104.96105.19105.192,704,600
15 Feb 2024104.84105.47104.81105.45105.453,224,900
14 Feb 2024104.16104.68103.84104.61104.612,691,600
13 Feb 2024103.69103.93102.90103.47103.473,387,200
12 Feb 2024104.95105.56104.95105.14105.143,071,700
09 Feb 2024104.58105.07104.50105.01105.013,663,800
08 Feb 2024104.43104.51104.21104.45104.454,335,400
07 Feb 2024104.12104.56104.06104.47104.472,348,400
06 Feb 2024103.63103.94103.49103.94103.945,034,200
05 Feb 2024103.47103.62102.82103.34103.343,258,400
02 Feb 2024103.12103.99102.97103.74103.745,939,800
01 Feb 2024102.39103.32102.24103.32103.3211,843,600
31 Jan 2024103.10103.31102.03102.05102.057,041,000
30 Jan 2024103.30103.50103.16103.39103.392,354,400
29 Jan 2024102.90103.61102.77103.56103.565,161,200
26 Jan 2024102.90103.13102.70102.88102.884,609,900
25 Jan 2024102.76102.80102.30102.79102.794,227,600
24 Jan 2024102.95103.07102.32102.38102.385,796,800
23 Jan 2024101.82102.07101.59102.04102.0412,402,400
22 Jan 2024101.87102.15101.68101.83101.8317,480,900
19 Jan 2024100.81101.69100.56101.67101.673,887,700
18 Jan 2024100.15100.7299.89100.66100.665,332,200
17 Jan 202499.5999.8399.2699.7999.7913,827,200
16 Jan 2024100.79100.98100.23100.56100.565,238,500
12 Jan 2024101.72101.97101.27101.45101.453,336,100
11 Jan 2024101.47101.63100.41101.24101.245,916,000
10 Jan 2024100.92101.44100.83101.29101.297,878,600
09 Jan 2024100.48101.03100.41100.82100.824,043,600
08 Jan 2024100.11101.29100.08101.28101.287,516,600
05 Jan 202499.97100.7399.86100.08100.083,524,100
04 Jan 202499.98100.6299.9299.9999.992,677,000
03 Jan 2024100.27100.5499.94100.10100.103,666,800
02 Jan 2024101.01101.23100.59100.90100.904,067,100
29 Dec 2023101.97102.15101.48101.77101.773,341,500
28 Dec 2023102.13102.28101.91101.96101.963,909,100
27 Dec 2023101.72102.03101.60101.96101.963,906,000
26 Dec 2023101.40101.84101.30101.67101.673,021,300
22 Dec 2023101.15101.47100.80101.18101.183,520,000
21 Dec 2023100.60101.07100.27101.03101.034,268,500
20 Dec 2023101.03101.3599.7699.7899.788,277,200
20 Dec 20230.962 Dividend
19 Dec 2023101.74102.17101.67102.15101.198,803,800
18 Dec 2023101.34101.56101.16101.42100.462,490,300
15 Dec 2023101.25101.40100.89100.97100.022,759,200
14 Dec 2023101.33101.69100.89101.40100.453,648,600
13 Dec 202399.47100.8099.18100.7599.806,968,900
12 Dec 202398.9599.4198.6999.3898.443,356,200
11 Dec 202398.5399.1298.4799.0698.134,661,300
08 Dec 202398.1398.8298.1398.7197.782,459,800
07 Dec 202398.1498.5197.9298.3997.462,923,200
06 Dec 202398.6098.6097.7097.7696.843,211,000
05 Dec 202397.8098.1897.6697.9597.032,374,800
04 Dec 202397.9398.3197.7498.1497.223,605,500
01 Dec 202397.8398.8597.7898.7597.825,299,500
30 Nov 202397.8998.1297.5898.0297.103,946,800
29 Nov 202398.1598.3397.7097.7796.854,086,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...