iShares MSCI ACWI ETF (ACWI) Historical Stock Data
118.12 ↑0.92 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACWI is down -0.14% a day on average. There have been 13 days where iShares MSCI ACWI ETF closed green and 17 days where ACWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 116.49 | 118.12 | ↑$1.63 (1.40%) | 116.36 | 119.04 | 4.71M |
| 2024-12-19 | 118.22 | 117.20 | ↓$1.02 (-0.86%) | 117.16 | 118.42 | 4.80M |
| 2024-12-18 | 120.75 | 117.19 | ↓$3.56 (-2.95%) | 117.02 | 121.04 | 6.81M |
| 2024-12-17 | 120.84 | 120.78 | ↓$0.06 (-0.05%) | 120.55 | 120.98 | 5.65M |
| 2024-12-16 | 122.16 | 122.31 | ↑$0.15 (0.12%) | 122.12 | 122.58 | 3.46M |
| 2024-12-13 | 122.50 | 122.06 | ↓$0.44 (-0.36%) | 121.79 | 122.62 | 2.08M |
| 2024-12-12 | 122.90 | 122.20 | ↓$0.70 (-0.57%) | 122.18 | 122.90 | 2.53M |
| 2024-12-11 | 122.71 | 122.97 | ↑$0.26 (0.21%) | 122.63 | 123.13 | 3.03M |
| 2024-12-10 | 122.89 | 122.10 | ↓$0.79 (-0.64%) | 121.97 | 122.89 | 2.36M |
| 2024-12-09 | 123.56 | 122.83 | ↓$0.73 (-0.59%) | 122.74 | 123.58 | 4.04M |
| 2024-12-06 | 123.20 | 123.12 | ↓$0.08 (-0.06%) | 122.96 | 123.38 | 1.34M |
| 2024-12-05 | 122.99 | 122.97 | ↓$0.02 (-0.02%) | 122.68 | 123.27 | 1.37M |
| 2024-12-04 | 122.66 | 122.90 | ↑$0.24 (0.20%) | 122.48 | 122.96 | 1.67M |
| 2024-12-03 | 122.23 | 122.25 | ↑$0.02 (0.02%) | 121.87 | 122.34 | 1.10M |
| 2024-12-02 | 121.92 | 122.03 | ↑$0.11 (0.09%) | 121.63 | 122.17 | 2.06M |
| 2024-11-29 | 121.09 | 121.77 | ↑$0.68 (0.56%) | 121.00 | 121.92 | 1.18M |
| 2024-11-27 | 121.17 | 120.95 | ↓$0.22 (-0.18%) | 120.64 | 121.42 | 1.26M |
| 2024-11-26 | 121.19 | 121.04 | ↓$0.15 (-0.12%) | 120.61 | 121.19 | 1.58M |
| 2024-11-25 | 121.33 | 120.86 | ↓$0.47 (-0.39%) | 120.44 | 121.44 | 1.39M |
| 2024-11-22 | 120.01 | 120.44 | ↑$0.43 (0.36%) | 119.95 | 120.53 | 1.96M |
| 2024-11-21 | 119.86 | 120.01 | ↑$0.16 (0.13%) | 119.11 | 120.27 | 3.61M |
| 2024-11-20 | 119.52 | 119.56 | ↑$0.04 (0.03%) | 118.52 | 119.56 | 1.81M |
| 2024-11-19 | 118.47 | 119.56 | ↑$1.09 (0.92%) | 118.26 | 119.72 | 2.09M |
| 2024-11-18 | 118.78 | 119.23 | ↑$0.45 (0.38%) | 118.55 | 119.44 | 2.13M |
| 2024-11-15 | 119.34 | 118.64 | ↓$0.70 (-0.59%) | 118.32 | 119.34 | 2.09M |
| 2024-11-14 | 120.41 | 119.75 | ↓$0.66 (-0.55%) | 119.65 | 120.62 | 1.08M |
| 2024-11-13 | 120.45 | 120.31 | ↓$0.14 (-0.12%) | 119.88 | 120.66 | 2.61M |
| 2024-11-12 | 121.01 | 120.55 | ↓$0.46 (-0.38%) | 120.01 | 121.12 | 1.39M |
| 2024-11-11 | 121.72 | 121.45 | ↓$0.27 (-0.22%) | 121.10 | 121.72 | 1.69M |
| 2024-11-08 | 121.28 | 121.30 | ↑$0.02 (0.02%) | 121.01 | 121.49 | 1.18M |
Create an account or log in to view more rows.
$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
$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