Canada markets closed

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
116.21+0.58 (+0.50%)
At close: 04:00PM EDT
116.21 0.00 (0.00%)
After hours: 05:37PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 2024115.91116.39115.77116.21116.211,015,100
Sept 12, 2024114.82115.71114.40115.63115.631,991,300
Sept 11, 2024113.61114.82112.07114.63114.632,528,100
Sept 10, 2024113.68113.71112.64113.63113.631,075,800
Sept 09, 2024113.24113.79112.89113.47113.471,101,500
Sept 06, 2024114.25114.57112.12112.31112.311,865,700
Sept 05, 2024114.41114.93113.79114.25114.251,311,900
Sept 04, 2024114.26115.07114.13114.39114.391,663,000
Sept 03, 2024116.38116.38114.27114.74114.741,730,100
Aug 30, 2024116.60117.09115.91116.98116.981,105,300
Aug 29, 2024116.44117.13115.99116.16116.162,105,900
Aug 28, 2024116.62116.65115.48116.06116.061,113,400
Aug 27, 2024116.42116.84116.14116.70116.701,466,500
Aug 26, 2024116.90117.00116.21116.47116.472,118,100
Aug 23, 2024116.10116.98116.01116.90116.902,086,800
Aug 22, 2024116.54116.66115.14115.34115.342,864,100
Aug 21, 2024115.99116.42115.67116.26116.262,689,000
Aug 20, 2024115.87116.10115.37115.66115.661,776,200
Aug 19, 2024115.21115.96115.04115.95115.952,268,800
Aug 16, 2024114.26114.90114.21114.80114.802,234,700
Aug 15, 2024113.68114.42113.67114.40114.40859,700
Aug 14, 2024112.52112.80112.03112.61112.611,621,100
Aug 13, 2024111.25112.40111.18112.31112.314,334,700
Aug 12, 2024110.79111.07110.19110.61110.613,017,000
Aug 09, 2024109.93110.75109.64110.53110.531,569,500
Aug 08, 2024108.75110.19108.41110.04110.042,609,100
Aug 07, 2024109.56109.99107.65107.77107.7710,883,700
Aug 06, 2024107.28109.24106.96107.97107.974,126,700
Aug 05, 2024105.31108.24105.31107.24107.246,906,000
Aug 02, 2024110.52110.81109.24110.13110.133,615,000
Aug 01, 2024113.98114.41111.47112.10112.102,101,500
Jul 31, 2024113.79114.69113.63114.13114.132,361,800
Jul 30, 2024112.90113.15111.69112.29112.292,305,300
Jul 29, 2024112.91113.05112.30112.67112.671,641,400
Jul 26, 2024112.34113.19112.20112.77112.771,745,200
Jul 25, 2024111.61113.02111.12111.45111.453,338,200
Jul 24, 2024113.50113.55111.89112.02112.022,834,000
Jul 23, 2024114.49114.76114.20114.27114.271,374,100
Jul 22, 2024114.30114.72114.00114.66114.661,556,400
Jul 19, 2024114.11114.31113.33113.49113.493,837,400
Jul 18, 2024115.74115.74113.86114.24114.243,432,400
Jul 17, 2024115.63115.93115.16115.22115.222,736,900
Jul 16, 2024116.23116.75116.12116.69116.6912,654,900
Jul 15, 2024116.42116.68115.77116.07116.072,661,300
Jul 12, 2024115.69116.81115.69116.19116.191,776,500
Jul 11, 2024116.09116.38115.23115.35115.353,787,400
Jul 10, 2024115.00115.89115.00115.80115.801,685,800
Jul 09, 2024114.80114.87114.51114.63114.632,000,600
Jul 08, 2024114.80114.93114.45114.66114.661,788,900
Jul 05, 2024114.03114.72113.93114.66114.661,694,400
Jul 03, 2024113.37114.07113.37114.01114.01692,700
Jul 02, 2024112.35113.20112.30113.19113.191,170,400
Jul 01, 2024112.81112.87112.16112.59112.592,068,200
Jun 28, 2024112.87113.32112.08112.40112.403,997,400
Jun 27, 2024112.59112.82112.34112.62112.623,234,100
Jun 26, 2024112.20112.58112.05112.46112.462,970,100
Jun 25, 2024112.36112.66112.16112.59112.593,248,600
Jun 24, 2024112.27113.06112.25112.25112.253,223,300
Jun 21, 2024112.28112.42111.93112.15112.151,707,900
Jun 20, 2024112.98113.08112.21112.60112.603,286,100
Jun 18, 2024112.37112.83112.37112.83112.832,895,100
Jun 17, 2024111.49112.57111.39112.37112.37999,300
Jun 14, 2024111.29111.66111.06111.66111.661,931,500
Jun 13, 2024112.29112.34111.38111.87111.874,186,700
Jun 12, 2024112.41112.80111.98112.22112.223,698,100
Jun 11, 2024111.05111.18110.32111.15111.158,451,800
Jun 11, 20240.935 Dividend
Jun 10, 2024111.82112.40111.61112.31111.388,037,900
Jun 07, 2024112.41112.55111.90111.98111.052,217,600
Jun 06, 2024112.76112.76112.19112.54111.602,458,000
Jun 05, 2024111.82112.43111.34112.43111.492,322,800
Jun 04, 2024110.91111.28110.50111.15110.221,941,400
Jun 03, 2024111.58111.66110.43111.30110.373,648,700
May 31, 2024110.49111.10109.57111.08110.161,879,700
May 30, 2024110.52110.77110.08110.32109.404,292,300
May 29, 2024110.67110.82110.51110.60109.685,467,500
May 28, 2024111.98112.01111.24111.73110.802,290,800
May 24, 2024111.37111.86111.24111.70110.77927,600
May 23, 2024112.49112.49110.74110.98110.061,731,900
May 22, 2024112.00112.07111.32111.72110.792,051,000
May 21, 2024111.92112.27111.89112.25111.321,540,800
May 20, 2024112.18112.49112.08112.23111.303,488,600
May 17, 2024111.90112.17111.81112.16111.231,785,100
May 16, 2024112.18112.36111.87111.90110.972,796,900
May 15, 2024111.36112.18111.22112.13111.202,645,100
May 14, 2024110.37110.92110.35110.86109.941,106,900
May 13, 2024110.59110.59110.08110.25109.33787,900
May 10, 2024110.47110.57110.01110.18109.26856,100
May 09, 2024109.45110.05109.32110.04109.12925,400
May 08, 2024108.90109.45108.90109.38108.47564,100
May 07, 2024109.56109.70109.30109.44108.532,224,000
May 06, 2024108.93109.41108.85109.41108.501,740,500
May 03, 2024108.39108.66107.85108.43107.533,358,900
May 02, 2024106.96107.42106.09107.26106.372,099,800
May 01, 2024106.22107.46105.80105.94105.062,208,200
Apr 30, 2024107.45107.66106.22106.22105.342,361,000
Apr 29, 2024107.74107.93107.37107.85106.951,799,800
Apr 26, 2024107.03107.61106.92107.38106.492,381,300
Apr 25, 2024105.38106.55105.11106.39105.502,621,100
Apr 24, 2024107.05107.13106.27106.72105.832,191,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...