NasdaqGM - Nasdaq Real Time Price USD

iShares MSCI ACWI ETF (ACWI)

104.54 -0.65 (-0.62%)
At close: April 19 at 4:00 PM EDT
104.54 0.00 (0.00%)
After hours: April 19 at 4:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 105.08 105.39 104.29 104.54 104.54 3,511,500
Apr 18, 2024 105.52 106.04 104.99 105.19 105.19 1,116,500
Apr 17, 2024 106.28 106.31 104.99 105.34 105.34 2,289,800
Apr 16, 2024 105.91 106.29 105.43 105.73 105.73 2,512,400
Apr 15, 2024 108.26 108.29 106.08 106.29 106.29 5,107,700
Apr 12, 2024 108.09 108.41 107.03 107.33 107.33 3,319,500
Apr 11, 2024 108.70 109.24 107.90 109.01 109.01 1,702,100
Apr 10, 2024 108.28 108.80 107.94 108.37 108.37 7,321,600
Apr 9, 2024 109.93 109.97 108.77 109.62 109.62 1,983,600
Apr 8, 2024 109.54 109.69 109.32 109.46 109.46 1,934,900
Apr 5, 2024 108.55 109.57 108.40 109.23 109.23 4,344,700
Apr 4, 2024 110.45 110.45 108.31 108.38 108.38 2,584,200
Apr 3, 2024 109.04 109.76 109.02 109.48 109.48 2,473,600
Apr 2, 2024 109.05 109.26 108.87 109.22 109.22 1,836,400
Apr 1, 2024 110.24 110.38 109.63 109.87 109.87 1,857,200
Mar 28, 2024 110.10 110.35 110.06 110.13 110.13 986,300
Mar 27, 2024 109.86 110.15 109.50 110.15 110.15 1,268,500
Mar 26, 2024 109.81 109.89 109.33 109.35 109.35 1,940,300
Mar 25, 2024 109.45 109.73 109.43 109.50 109.50 871,600
Mar 22, 2024 109.90 109.97 109.64 109.72 109.72 1,712,000
Mar 21, 2024 110.26 110.37 109.94 109.98 109.98 4,229,400
Mar 20, 2024 108.68 109.78 108.57 109.74 109.74 2,954,100
Mar 19, 2024 108.07 108.73 107.84 108.64 108.64 3,858,000
Mar 18, 2024 108.54 108.66 108.19 108.26 108.26 1,913,200
Mar 15, 2024 107.97 108.20 107.55 107.82 107.82 2,241,000
Mar 14, 2024 108.95 108.95 107.80 108.37 108.37 3,938,900
Mar 13, 2024 108.88 109.06 108.56 108.80 108.80 2,082,800
Mar 12, 2024 108.31 109.00 107.77 108.94 108.94 2,195,700
Mar 11, 2024 107.70 107.96 107.35 107.85 107.85 1,490,700
Mar 8, 2024 108.82 109.22 107.90 108.07 108.07 3,063,100
Mar 7, 2024 108.14 108.75 107.99 108.60 108.60 2,188,000
Mar 6, 2024 107.64 107.91 107.23 107.48 107.48 2,515,400
Mar 5, 2024 107.20 107.37 106.24 106.65 106.65 3,913,600
Mar 4, 2024 107.53 107.83 107.44 107.52 107.52 3,548,200
Mar 1, 2024 106.92 107.75 106.74 107.68 107.68 3,603,700
Feb 29, 2024 106.73 106.85 106.10 106.65 106.65 4,878,200
Feb 28, 2024 106.21 106.39 106.09 106.24 106.24 4,609,100
Feb 27, 2024 106.53 106.72 106.35 106.69 106.69 5,568,300
Feb 26, 2024 106.76 106.86 106.40 106.48 106.48 2,002,300
Feb 23, 2024 106.95 107.11 106.59 106.77 106.77 1,867,900
Feb 22, 2024 106.08 106.88 106.03 106.73 106.73 4,529,700
Feb 21, 2024 104.65 104.94 104.29 104.92 104.92 4,078,000
Feb 20, 2024 105.16 105.25 104.48 104.89 104.89 3,328,500
Feb 16, 2024 105.47 105.76 104.96 105.19 105.19 2,704,600
Feb 15, 2024 104.84 105.47 104.81 105.45 105.45 3,224,900
Feb 14, 2024 104.16 104.68 103.84 104.61 104.61 2,691,600
Feb 13, 2024 103.69 103.93 102.90 103.47 103.47 3,387,200
Feb 12, 2024 104.95 105.56 104.95 105.14 105.14 3,071,700
Feb 9, 2024 104.58 105.07 104.50 105.01 105.01 3,663,800
Feb 8, 2024 104.43 104.51 104.21 104.45 104.45 4,335,400
Feb 7, 2024 104.12 104.56 104.06 104.47 104.47 2,348,400
Feb 6, 2024 103.63 103.94 103.49 103.94 103.94 5,034,200
Feb 5, 2024 103.47 103.62 102.82 103.34 103.34 3,258,400
Feb 2, 2024 103.12 103.99 102.97 103.74 103.74 5,939,800
Feb 1, 2024 102.39 103.32 102.24 103.32 103.32 11,843,600
Jan 31, 2024 103.10 103.31 102.03 102.05 102.05 7,041,000
Jan 30, 2024 103.30 103.50 103.16 103.39 103.39 2,354,400
Jan 29, 2024 102.90 103.61 102.77 103.56 103.56 5,161,200
Jan 26, 2024 102.90 103.13 102.70 102.88 102.88 4,609,900
Jan 25, 2024 102.76 102.80 102.30 102.79 102.79 4,227,600
Jan 24, 2024 102.95 103.07 102.32 102.38 102.38 5,796,800
Jan 23, 2024 101.82 102.07 101.59 102.04 102.04 12,402,400
Jan 22, 2024 101.87 102.15 101.68 101.83 101.83 17,480,900
Jan 19, 2024 100.81 101.69 100.56 101.67 101.67 3,887,700
Jan 18, 2024 100.15 100.72 99.89 100.66 100.66 5,332,200
Jan 17, 2024 99.59 99.83 99.26 99.79 99.79 13,827,200
Jan 16, 2024 100.79 100.98 100.23 100.56 100.56 5,238,500
Jan 12, 2024 101.72 101.97 101.27 101.45 101.45 3,336,100
Jan 11, 2024 101.47 101.63 100.41 101.24 101.24 5,916,000
Jan 10, 2024 100.92 101.44 100.83 101.29 101.29 7,878,600
Jan 9, 2024 100.48 101.03 100.41 100.82 100.82 4,043,600
Jan 8, 2024 100.11 101.29 100.08 101.28 101.28 7,516,600
Jan 5, 2024 99.97 100.73 99.86 100.08 100.08 3,524,100
Jan 4, 2024 99.98 100.62 99.92 99.99 99.99 2,677,000
Jan 3, 2024 100.27 100.54 99.94 100.10 100.10 3,666,800
Jan 2, 2024 101.01 101.23 100.59 100.90 100.90 4,067,100
Dec 29, 2023 101.97 102.15 101.48 101.77 101.77 3,341,500
Dec 28, 2023 102.13 102.28 101.91 101.96 101.96 3,909,100
Dec 27, 2023 101.72 102.03 101.60 101.96 101.96 3,906,000
Dec 26, 2023 101.40 101.84 101.30 101.67 101.67 3,021,300
Dec 22, 2023 101.15 101.47 100.80 101.18 101.18 3,520,000
Dec 21, 2023 100.60 101.07 100.27 101.03 101.03 4,268,500
Dec 20, 2023 0.96 Dividend
Dec 20, 2023 101.03 101.35 99.76 99.78 99.78 8,277,200
Dec 19, 2023 101.74 102.17 101.67 102.15 101.19 8,803,800
Dec 18, 2023 101.34 101.56 101.16 101.42 100.46 2,490,300
Dec 15, 2023 101.25 101.40 100.89 100.97 100.02 2,759,200
Dec 14, 2023 101.33 101.69 100.89 101.40 100.45 3,648,600
Dec 13, 2023 99.47 100.80 99.18 100.75 99.80 6,968,900
Dec 12, 2023 98.95 99.41 98.69 99.38 98.44 3,356,200
Dec 11, 2023 98.53 99.12 98.47 99.06 98.13 4,661,300
Dec 8, 2023 98.13 98.82 98.13 98.71 97.78 2,459,800
Dec 7, 2023 98.14 98.51 97.92 98.39 97.46 2,923,200
Dec 6, 2023 98.60 98.60 97.70 97.76 96.84 3,211,000
Dec 5, 2023 97.80 98.18 97.66 97.95 97.03 2,374,800
Dec 4, 2023 97.93 98.31 97.74 98.14 97.22 3,605,500
Dec 1, 2023 97.83 98.85 97.78 98.75 97.82 5,299,500
Nov 30, 2023 97.89 98.12 97.58 98.02 97.10 3,946,800
Nov 29, 2023 98.15 98.33 97.70 97.77 96.85 4,086,800
Nov 28, 2023 97.59 98.03 97.42 97.78 96.86 6,387,600
Nov 27, 2023 97.71 97.78 97.53 97.62 96.70 8,016,600
Nov 24, 2023 97.72 97.90 97.65 97.88 96.96 774,500
Nov 22, 2023 97.61 97.83 97.32 97.64 96.72 3,275,500
Nov 21, 2023 97.53 97.53 97.21 97.37 96.45 3,352,300
Nov 20, 2023 96.89 97.82 96.89 97.63 96.71 3,102,200
Nov 17, 2023 96.81 97.04 96.61 96.95 96.04 4,134,900
Nov 16, 2023 96.37 96.67 96.11 96.52 95.61 2,122,600
Nov 15, 2023 96.70 97.02 96.45 96.59 95.68 4,183,700
Nov 14, 2023 95.76 96.62 95.57 96.39 95.48 3,893,200
Nov 13, 2023 93.96 94.55 93.86 94.33 93.44 3,011,000
Nov 10, 2023 93.48 94.36 93.09 94.31 93.42 2,003,700
Nov 9, 2023 94.14 94.22 93.17 93.24 92.36 12,563,900
Nov 8, 2023 93.86 94.06 93.37 93.80 92.92 2,046,600
Nov 7, 2023 93.62 93.97 93.34 93.82 92.94 3,239,700
Nov 6, 2023 93.99 94.07 93.51 93.87 92.99 2,623,400
Nov 3, 2023 93.40 94.07 93.40 93.79 92.91 3,144,100
Nov 2, 2023 92.07 92.77 91.98 92.72 91.85 2,577,500
Nov 1, 2023 90.23 91.05 90.09 90.92 90.06 6,827,900
Oct 31, 2023 89.77 90.06 89.30 90.02 89.17 3,220,000
Oct 30, 2023 89.35 89.81 89.04 89.62 88.78 2,524,900
Oct 27, 2023 89.42 89.47 88.34 88.59 87.76 2,660,100
Oct 26, 2023 89.52 89.72 88.69 88.91 88.07 2,376,400
Oct 25, 2023 90.61 90.61 89.72 89.83 88.98 2,571,200
Oct 24, 2023 90.71 91.20 90.45 90.99 90.13 1,578,300
Oct 23, 2023 89.99 91.03 89.67 90.33 89.48 3,015,100
Oct 20, 2023 91.28 91.39 90.39 90.40 89.55 3,277,000
Oct 19, 2023 92.25 92.69 91.34 91.49 90.63 2,798,500
Oct 18, 2023 93.15 93.26 92.10 92.32 91.45 5,959,300
Oct 17, 2023 92.90 94.09 92.88 93.66 92.78 5,424,200
Oct 16, 2023 93.09 93.78 93.03 93.62 92.74 4,269,600
Oct 13, 2023 93.46 93.69 92.42 92.77 91.90 5,099,400
Oct 12, 2023 94.12 94.12 92.84 93.30 92.42 2,831,800
Oct 11, 2023 93.99 94.11 93.41 94.02 93.13 1,612,800
Oct 10, 2023 93.24 94.06 93.13 93.59 92.71 4,807,300
Oct 9, 2023 91.85 92.92 91.78 92.81 91.94 3,179,700
Oct 6, 2023 90.99 92.76 90.64 92.48 91.61 5,040,300
Oct 5, 2023 91.25 91.50 90.69 91.35 90.49 8,876,300
Oct 4, 2023 90.80 91.26 90.35 91.12 90.26 1,850,900
Oct 3, 2023 91.36 91.64 90.44 90.73 89.88 1,968,800
Oct 2, 2023 92.15 92.29 91.49 91.96 91.09 1,748,700
Sep 29, 2023 93.45 93.45 92.16 92.37 91.50 2,476,000
Sep 28, 2023 91.99 92.94 91.82 92.63 91.76 2,619,000
Sep 27, 2023 92.38 92.46 91.32 92.06 91.19 2,563,100
Sep 26, 2023 92.70 92.88 91.90 92.02 91.15 4,868,200
Sep 25, 2023 92.81 93.39 92.75 93.38 92.50 1,647,100
Sep 22, 2023 93.71 93.97 93.21 93.26 92.38 1,521,300
Sep 21, 2023 94.06 94.15 93.25 93.32 92.44 2,613,600
Sep 20, 2023 95.82 96.02 94.85 94.89 94.00 1,121,300
Sep 19, 2023 95.57 95.72 95.06 95.51 94.61 1,716,600
Sep 18, 2023 95.60 95.92 95.48 95.72 94.82 616,000
Sep 15, 2023 96.47 96.51 95.72 95.82 94.92 4,235,400
Sep 14, 2023 96.35 96.73 96.08 96.60 95.69 1,336,300
Sep 13, 2023 95.70 95.96 95.47 95.72 94.82 2,860,200
Sep 12, 2023 95.77 96.17 95.65 95.69 94.79 1,073,700
Sep 11, 2023 96.08 96.17 95.78 96.15 95.24 1,015,800
Sep 8, 2023 95.32 95.65 95.19 95.33 94.43 1,110,400
Sep 7, 2023 95.07 95.41 94.90 95.29 94.39 1,748,700
Sep 6, 2023 96.07 96.15 95.24 95.65 94.75 1,371,400
Sep 5, 2023 96.59 96.63 96.21 96.21 95.30 2,095,100
Sep 1, 2023 97.24 97.39 96.50 96.77 95.86 2,337,800
Aug 31, 2023 96.80 96.99 96.44 96.50 95.59 3,860,900
Aug 30, 2023 96.63 96.97 96.43 96.80 95.89 1,707,600
Aug 29, 2023 95.11 96.61 95.10 96.56 95.65 2,711,500
Aug 28, 2023 95.02 95.34 94.89 95.21 94.31 2,006,900
Aug 25, 2023 94.26 94.77 93.49 94.48 93.59 2,030,800
Aug 24, 2023 95.22 95.38 93.89 93.91 93.03 1,937,400
Aug 23, 2023 94.35 95.26 94.31 95.12 94.22 3,203,100
Aug 22, 2023 94.66 94.66 93.91 94.01 93.12 1,550,800
Aug 21, 2023 93.99 94.37 93.51 94.22 93.33 1,641,600
Aug 18, 2023 93.05 93.94 93.02 93.73 92.85 2,441,400
Aug 17, 2023 94.75 94.83 93.66 93.77 92.89 2,662,700
Aug 16, 2023 94.89 95.27 94.37 94.39 93.50 1,946,600
Aug 15, 2023 95.86 95.88 94.98 95.12 94.22 4,823,700
Aug 14, 2023 95.63 96.30 95.50 96.30 95.39 3,811,000
Aug 11, 2023 95.92 96.39 95.80 96.11 95.20 912,800
Aug 10, 2023 97.01 97.70 96.27 96.47 95.56 3,729,100
Aug 9, 2023 96.89 96.90 96.14 96.32 95.41 1,622,300
Aug 8, 2023 96.46 96.83 95.98 96.73 95.82 2,672,500
Aug 7, 2023 97.08 97.33 96.74 97.29 96.37 1,602,700
Aug 4, 2023 97.21 97.79 96.53 96.64 95.73 2,931,100
Aug 3, 2023 96.55 97.19 96.48 96.84 95.93 5,379,100
Aug 2, 2023 97.76 97.83 96.92 97.07 96.16 5,789,100
Aug 1, 2023 98.83 99.01 98.53 98.70 97.77 3,209,200
Jul 31, 2023 99.30 99.51 99.15 99.39 98.45 2,951,900
Jul 28, 2023 98.99 99.40 98.86 99.20 98.27 4,202,600
Jul 27, 2023 99.53 99.53 97.99 98.17 97.25 3,035,900
Jul 26, 2023 98.30 99.06 98.30 98.79 97.86 3,511,300
Jul 25, 2023 98.39 98.87 98.38 98.66 97.73 4,697,300
Jul 24, 2023 98.10 98.50 97.96 98.34 97.41 3,472,400
Jul 21, 2023 98.26 98.32 97.94 97.99 97.07 2,109,400
Jul 20, 2023 98.39 98.53 97.79 97.94 97.02 6,185,600
Jul 19, 2023 98.60 98.85 98.44 98.60 97.67 6,198,500
Jul 18, 2023 97.85 98.57 97.75 98.48 97.55 3,427,400
Jul 17, 2023 97.54 98.10 97.46 97.93 97.01 4,090,700
Jul 14, 2023 98.04 98.10 97.57 97.68 96.76 2,875,800
Jul 13, 2023 97.54 98.09 97.48 97.95 97.03 1,997,500
Jul 12, 2023 96.77 97.04 96.62 96.85 95.94 3,326,100
Jul 11, 2023 95.26 95.77 95.02 95.70 94.80 725,200
Jul 10, 2023 94.57 94.97 94.57 94.95 94.06 1,066,400
Jul 7, 2023 94.48 95.42 94.44 94.71 93.82 949,000
Jul 6, 2023 94.62 94.66 93.98 94.52 93.63 2,127,100
Jul 5, 2023 95.68 95.85 95.53 95.70 94.80 3,163,500
Jul 3, 2023 96.02 96.22 95.97 96.17 95.26 1,508,900
Jun 30, 2023 95.66 96.09 95.59 95.94 95.04 2,247,800
Jun 29, 2023 94.52 94.89 94.43 94.89 94.00 1,937,300
Jun 28, 2023 94.50 94.92 94.36 94.73 93.84 1,317,500
Jun 27, 2023 94.07 94.82 93.88 94.74 93.85 2,984,900
Jun 26, 2023 93.95 94.26 93.73 93.75 92.87 1,824,500
Jun 23, 2023 93.80 94.21 93.76 93.91 93.03 1,995,200
Jun 22, 2023 94.52 94.90 94.40 94.89 94.00 1,609,700
Jun 21, 2023 94.93 95.24 94.69 94.87 93.98 2,768,500
Jun 20, 2023 95.38 95.50 94.85 95.20 94.30 4,809,700
Jun 16, 2023 96.81 96.81 96.00 96.08 95.18 2,292,300
Jun 15, 2023 95.24 96.56 95.16 96.36 95.45 2,295,700
Jun 14, 2023 95.29 95.66 94.57 95.28 94.38 1,349,400
Jun 13, 2023 94.90 95.21 94.72 95.05 94.15 4,370,100
Jun 12, 2023 93.88 94.33 93.71 94.32 93.43 3,086,600
Jun 9, 2023 93.69 94.03 93.45 93.64 92.76 3,250,700
Jun 8, 2023 92.95 93.61 92.84 93.51 92.63 3,750,500
Jun 7, 2023 0.95 Dividend
Jun 7, 2023 93.34 93.58 92.76 92.84 91.97 8,882,900
Jun 6, 2023 93.82 94.37 93.72 94.29 92.46 5,434,000
Jun 5, 2023 94.12 94.28 93.71 93.84 92.02 4,295,300
Jun 2, 2023 93.64 94.26 93.49 94.09 92.26 5,408,800
Jun 1, 2023 91.77 92.91 91.64 92.71 90.91 5,391,900
May 31, 2023 91.68 91.88 91.17 91.62 89.84 2,274,600
May 30, 2023 92.87 92.92 92.00 92.28 90.49 4,063,500
May 26, 2023 91.74 92.79 91.74 92.66 90.86 2,216,500
May 25, 2023 91.59 91.72 91.07 91.46 89.68 1,838,200
May 24, 2023 91.42 91.42 90.91 91.09 89.32 1,917,200
May 23, 2023 92.63 92.75 91.91 91.94 90.15 3,814,000
May 22, 2023 93.10 93.38 92.88 93.11 91.30 1,831,400
May 19, 2023 93.14 93.29 92.74 92.97 91.16 1,884,100
May 18, 2023 92.34 92.99 92.18 92.91 91.10 4,237,500
May 17, 2023 91.89 92.55 91.55 92.45 90.65 2,749,100
May 16, 2023 91.97 92.14 91.58 91.59 89.81 3,550,100
May 15, 2023 91.94 92.38 91.70 92.33 90.54 2,903,900
May 12, 2023 92.08 92.12 91.26 91.70 89.92 1,265,300
May 11, 2023 91.84 91.99 91.43 91.96 90.17 3,497,500
May 10, 2023 92.36 92.47 91.44 92.19 90.40 6,397,000
May 9, 2023 91.81 92.15 91.75 91.96 90.17 1,514,800
May 8, 2023 92.49 92.49 92.09 92.35 90.56 1,866,500
May 5, 2023 91.46 92.50 91.43 92.31 90.52 3,620,000
May 4, 2023 91.02 91.11 90.50 90.77 89.01 2,789,300
May 3, 2023 91.56 92.14 91.06 91.10 89.33 3,964,000
May 2, 2023 92.13 92.13 90.84 91.43 89.65 1,313,600
May 1, 2023 92.56 92.85 92.43 92.47 90.67 923,000
Apr 28, 2023 91.74 92.59 91.70 92.59 90.79 1,619,600
Apr 27, 2023 91.09 92.10 90.99 92.05 90.26 5,115,500
Apr 26, 2023 91.12 91.19 90.40 90.50 88.74 8,732,000
Apr 25, 2023 91.66 91.73 90.71 90.73 88.97 3,988,400
Apr 24, 2023 92.10 92.31 91.86 92.21 90.42 2,106,400
Apr 21, 2023 92.05 92.26 91.68 92.17 90.38 3,061,900
Apr 20, 2023 91.94 92.46 91.81 92.11 90.32 1,860,500

Related Tickers