iShares MSCI ACWI ex U.S. ETF

ACWX
🏛️ usa →
64.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 64.06 64.06 64.06 64.06 41.3K
09:33 64.10 64.11 64.10 64.11 4.1K
09:34 64.11 64.11 64.11 64.12 1.8K
09:35 64.11 64.11 64.10 64.11 7.5K
09:36 64.10 64.10 64.10 64.10 4.4K
09:37 64.10 64.10 64.08 64.08 1.4K
09:39 64.07 64.07 64.06 64.06 4.4K
09:40 64.05 64.05 64.04 64.04 5.1K
09:41 64.02 64.02 64.00 64.00 2.4K
09:42 64.01 64.01 64.01 64.01 0.6K
09:43 63.99 63.99 63.99 63.99 4.4K
09:44 63.97 64.01 63.97 64.01 3.5K
09:46 64.03 64.03 64.03 64.03 2.6K
09:47 64.04 64.04 64.02 64.03 2.9K
09:49 64.07 64.07 64.05 64.05 8.1K
09:50 64.09 64.09 64.09 64.09 0.4K
09:51 64.08 64.08 64.08 64.08 4.7K
09:52 64.01 64.01 64.01 64.01 4.8K
09:53 64.01 64.01 64.01 64.01 0.5K
09:54 64.01 64.01 63.99 63.99 1.4K
09:55 64.00 64.02 63.99 64.02 5.3K
09:56 64.00 64.00 64.00 64.00 2.0K
09:57 63.99 63.99 63.99 63.99 0.6K
09:59 63.99 63.99 63.99 63.99 10.5K
10:00 64.03 64.03 64.03 64.03 0.8K
10:02 64.08 64.09 64.08 64.09 5.6K
10:03 64.06 64.08 64.06 64.08 1.5K
10:05 64.10 64.11 64.10 64.12 3.5K
10:06 64.14 64.14 64.13 64.13 1.2K
10:07 64.14 64.14 64.13 64.13 4.8K
10:09 64.14 64.14 64.14 64.14 1.9K
10:10 64.14 64.14 64.13 64.14 7.0K
10:11 64.15 64.15 64.15 64.15 1.9K
10:12 64.13 64.14 64.13 64.13 2.4K
10:13 64.12 64.12 64.12 64.11 0.6K
10:14 64.13 64.13 64.13 64.13 0.5K
10:15 64.14 64.15 64.14 64.15 2.4K
10:16 64.14 64.14 64.14 64.14 10.2K
10:17 64.12 64.12 64.12 64.12 0.8K
10:18 64.13 64.13 64.12 64.12 9.8K
10:19 64.14 64.14 64.14 64.14 2.6K
10:20 64.17 64.17 64.17 64.17 1.8K
10:21 64.17 64.17 64.17 64.17 2.6K
10:24 64.19 64.20 64.19 64.20 3.1K
10:25 64.20 64.20 64.20 64.20 4.1K
10:26 64.20 64.20 64.20 64.20 0.7K
10:27 64.18 64.18 64.17 64.17 4.6K
10:28 64.16 64.16 64.16 64.16 1.5K
10:29 64.16 64.16 64.16 64.16 0.7K
10:30 64.15 64.15 64.15 64.15 4.1K
10:33 64.15 64.15 64.15 64.15 1.8K
10:34 64.16 64.17 64.16 64.17 2.2K
10:36 64.16 64.16 64.13 64.13 2.0K
10:37 64.13 64.13 64.13 64.13 0.7K
10:38 64.13 64.13 64.12 64.12 4.4K
10:40 64.12 64.12 64.10 64.10 0.9K
10:41 64.11 64.11 64.11 64.11 3.2K
10:43 64.12 64.12 64.12 64.12 0.1K
10:44 64.12 64.14 64.12 64.14 1.3K
10:45 64.12 64.12 64.12 64.12 4.4K
10:47 64.13 64.15 64.13 64.15 3.7K
10:48 64.17 64.18 64.17 64.18 0.7K
10:49 64.18 64.18 64.18 64.18 3.1K
10:50 64.16 64.16 64.13 64.13 4.9K
10:52 64.14 64.14 64.14 64.14 3.1K
10:53 64.15 64.15 64.15 64.15 1.1K
10:55 64.16 64.16 64.16 64.16 1.1K
10:56 64.15 64.15 64.15 64.15 2.2K
10:57 64.15 64.15 64.15 64.15 1.8K
10:59 64.14 64.14 64.14 64.14 1.7K
11:00 64.13 64.13 64.13 64.13 0.7K
11:02 64.13 64.13 64.13 64.13 0.8K
11:04 64.09 64.09 64.09 64.08 4.1K
11:07 64.06 64.06 64.06 64.06 2.1K
11:08 64.05 64.05 64.05 64.05 1.6K
11:10 64.07 64.07 64.06 64.06 1.5K
11:11 64.06 64.08 64.06 64.08 1.4K
11:12 64.10 64.10 64.10 64.10 6.8K
11:14 64.12 64.12 64.12 64.12 1.0K
11:15 64.12 64.12 64.12 64.11 4.2K
11:17 64.11 64.11 64.11 64.11 0.1K
11:18 64.12 64.12 64.12 64.11 1.7K
11:20 64.11 64.11 64.11 64.11 1.6K
11:21 64.11 64.11 64.09 64.09 4.3K
11:22 64.07 64.07 64.07 64.07 6.3K
11:26 64.04 64.04 64.04 64.04 1.6K
11:27 64.02 64.02 64.02 64.02 5.9K
11:28 64.03 64.03 64.03 64.03 2.5K
11:31 64.05 64.05 64.02 64.02 6.6K
11:32 64.03 64.04 64.03 64.04 3.1K
11:36 64.09 64.10 64.09 64.10 2.0K
11:37 64.10 64.11 64.10 64.11 1.7K
11:39 64.13 64.13 64.13 64.13 0.7K
11:43 64.17 64.17 64.17 64.17 5.0K
11:44 64.19 64.19 64.17 64.17 1.1K
11:46 64.17 64.17 64.17 64.17 3.6K
11:50 64.16 64.16 64.16 64.16 0.2K
11:52 64.16 64.16 64.16 64.16 0.6K
11:53 64.16 64.16 64.16 64.16 1.5K
11:58 64.16 64.16 64.16 64.16 3.5K
12:01 64.18 64.18 64.17 64.17 1.7K
12:02 64.18 64.18 64.18 64.18 0.4K
12:03 64.17 64.17 64.17 64.17 0.7K
12:04 64.17 64.17 64.17 64.17 2.0K
12:05 64.15 64.15 64.15 64.15 1.6K
12:06 64.18 64.18 64.18 64.18 5.8K
12:10 64.17 64.17 64.16 64.16 1.0K
12:11 64.17 64.17 64.17 64.17 1.0K
12:12 64.17 64.18 64.17 64.18 1.6K
12:13 64.18 64.18 64.18 64.18 0.7K
12:14 64.17 64.17 64.17 64.17 2.7K
12:15 64.18 64.18 64.18 64.18 0.4K
12:16 64.18 64.18 64.15 64.15 5.0K
12:17 64.15 64.15 64.15 64.15 2.0K
12:18 64.14 64.14 64.14 64.14 4.0K
12:19 64.14 64.14 64.14 64.14 0.9K
12:20 64.16 64.16 64.16 64.16 1.0K
12:22 64.13 64.13 64.13 64.13 2.7K
12:23 64.12 64.12 64.12 64.12 0.4K
12:26 64.14 64.14 64.14 64.14 3.1K
12:29 64.14 64.14 64.14 64.14 0.9K
12:33 64.16 64.16 64.16 64.16 1.7K
12:34 64.16 64.16 64.16 64.16 1.1K
12:38 64.15 64.15 64.15 64.15 2.1K
12:40 64.14 64.14 64.11 64.11 6.1K
12:45 64.13 64.13 64.13 64.13 0.9K
12:46 64.15 64.15 64.15 64.15 1.2K
12:48 64.14 64.14 64.14 64.14 1.9K
12:49 64.12 64.12 64.12 64.12 1.3K
12:50 64.12 64.13 64.12 64.13 2.5K
12:51 64.13 64.13 64.11 64.12 4.5K
12:52 64.12 64.13 64.12 64.12 3.2K
12:53 64.12 64.12 64.12 64.12 2.1K
12:57 64.13 64.13 64.13 64.13 12.1K
12:58 64.12 64.13 64.12 64.13 5.6K
12:59 64.13 64.13 64.13 64.13 1.2K
13:01 64.14 64.14 64.14 64.14 0.3K
13:02 64.14 64.14 64.13 64.13 4.3K
13:05 64.11 64.11 64.11 64.11 1.3K
13:06 64.12 64.12 64.12 64.12 0.1K
13:08 64.14 64.14 64.13 64.14 7.2K
13:09 64.13 64.13 64.13 64.13 4.2K
13:10 64.13 64.14 64.13 64.14 6.4K
13:11 64.13 64.13 64.12 64.12 6.0K
13:13 64.15 64.15 64.15 64.15 0.3K
13:14 64.16 64.16 64.16 64.16 3.0K
13:15 64.14 64.14 64.13 64.14 5.7K
13:16 64.15 64.15 64.14 64.14 2.9K
13:17 64.14 64.15 64.14 64.15 1.2K
13:18 64.16 64.16 64.13 64.13 3.2K
13:19 64.13 64.13 64.13 64.13 3.8K
13:20 64.11 64.11 64.10 64.10 2.4K
13:22 64.04 64.04 64.04 64.04 5.0K
13:23 64.03 64.03 64.03 64.03 5.4K
13:24 64.02 64.02 64.02 64.02 0.3K
13:25 64.03 64.05 64.03 64.05 1.2K
13:26 64.05 64.07 64.05 64.07 2.6K
13:27 64.05 64.06 64.05 64.06 9.3K
13:28 64.05 64.06 64.05 64.05 2.6K
13:29 64.05 64.06 64.05 64.05 2.8K
13:30 64.06 64.07 64.04 64.06 3.1K
13:31 64.04 64.04 64.04 64.04 1.3K
13:32 64.02 64.02 64.02 64.02 0.2K
13:33 64.02 64.02 64.01 64.01 6.5K
13:34 64.02 64.03 64.02 64.02 11.0K
13:36 64.02 64.02 64.01 64.01 5.7K
13:39 64.02 64.02 64.02 64.02 1.2K
13:41 64.02 64.02 64.02 64.02 0.8K
13:43 64.02 64.02 64.02 64.02 1.2K
13:44 64.03 64.03 64.03 64.03 2.6K
13:45 64.04 64.04 64.01 64.02 6.0K
13:46 64.02 64.02 64.02 64.02 1.5K
13:48 64.02 64.03 64.02 64.03 3.0K
13:49 64.02 64.02 64.01 64.01 2.3K
13:50 64.01 64.02 64.00 64.02 6.1K
13:51 64.01 64.01 64.01 64.01 8.1K
13:54 64.02 64.02 64.02 64.02 0.2K
13:55 64.04 64.04 64.03 64.03 19.4K
13:56 64.01 64.01 64.01 64.01 3.9K
13:57 64.00 64.00 63.99 63.99 21.2K
13:58 63.99 63.99 63.99 63.99 0.2K
13:59 63.98 63.98 63.97 63.98 2.1K
14:00 63.97 63.97 63.97 63.97 1.6K
14:01 63.97 63.97 63.94 63.94 10.5K
14:02 63.93 63.93 63.91 63.92 5.1K
14:03 63.91 63.91 63.90 63.90 3.2K
14:04 63.91 63.91 63.88 63.88 4.4K
14:05 63.88 63.91 63.88 63.90 8.4K
14:06 63.90 63.91 63.90 63.91 0.9K
14:07 63.92 63.92 63.90 63.90 4.9K
14:08 63.91 63.91 63.89 63.90 5.3K
14:09 63.89 63.89 63.89 63.89 0.7K
14:10 63.90 63.90 63.89 63.89 2.4K
14:11 63.90 63.90 63.90 63.90 0.5K
14:12 63.93 63.93 63.93 63.93 6.8K
14:13 63.93 63.93 63.92 63.93 8.8K
14:15 63.94 63.97 63.94 63.97 1.8K
14:16 63.97 63.97 63.97 63.97 2.9K
14:18 63.99 64.00 63.99 63.99 11.4K
14:19 64.00 64.00 64.00 64.00 0.3K
14:20 64.00 64.00 64.00 64.00 0.9K
14:21 64.02 64.02 64.02 64.02 2.5K
14:22 64.01 64.01 64.01 64.01 0.3K
14:23 64.00 64.00 64.00 64.00 0.6K
14:24 64.02 64.02 64.02 64.02 1.8K
14:25 64.01 64.02 64.01 64.02 41.9K
14:26 64.01 64.01 64.01 64.01 1.2K
14:27 64.00 64.00 64.00 64.00 1.3K
14:28 64.00 64.00 63.99 64.00 6.8K
14:29 64.01 64.01 64.01 64.01 3.5K
14:30 63.99 64.01 63.99 64.01 8.2K
14:31 64.02 64.02 64.01 64.01 6.5K
14:32 64.02 64.02 63.99 63.99 8.6K
14:33 64.00 64.00 63.98 63.98 22.0K
14:34 63.99 64.01 63.99 64.01 1.9K
14:35 64.01 64.01 64.01 64.01 0.2K
14:36 64.01 64.02 64.01 64.02 2.8K
14:37 64.02 64.02 64.02 64.02 2.2K
14:38 64.02 64.03 64.02 64.03 4.6K
14:39 64.02 64.04 64.02 64.03 14.9K
14:40 64.03 64.06 64.03 64.06 9.8K
14:41 64.09 64.09 64.09 64.09 1.1K
14:42 64.09 64.09 64.09 64.09 0.4K
14:43 64.07 64.08 64.07 64.08 1.0K
14:44 64.07 64.07 64.06 64.07 5.4K
14:45 64.08 64.08 64.05 64.05 4.3K
14:46 64.05 64.07 64.05 64.05 5.4K
14:47 64.05 64.05 64.05 64.05 0.6K
14:48 64.05 64.06 64.05 64.06 0.8K
14:50 64.07 64.07 64.07 64.07 1.2K
14:51 64.07 64.07 64.07 64.07 0.9K
14:52 64.06 64.07 64.06 64.07 1.7K
14:53 64.07 64.08 64.07 64.08 2.5K
14:54 64.09 64.09 64.09 64.08 3.0K
14:55 64.09 64.09 64.09 64.09 0.9K
14:57 64.05 64.05 64.05 64.05 1.1K
14:58 64.06 64.07 64.06 64.07 5.8K
14:59 64.07 64.07 64.06 64.07 3.6K
15:00 64.06 64.07 64.05 64.07 2.9K
15:01 64.08 64.08 64.06 64.06 6.4K
15:02 64.06 64.06 64.05 64.05 4.5K
15:03 64.07 64.07 64.07 64.07 1.1K
15:04 64.07 64.07 64.07 64.07 0.3K
15:05 64.08 64.08 64.08 64.07 1.2K
15:07 64.08 64.08 64.08 64.08 2.1K
15:08 64.07 64.07 64.07 64.07 0.4K
15:09 64.07 64.07 64.07 64.07 1.4K
15:12 64.09 64.09 64.09 64.09 1.6K
15:13 64.09 64.09 64.09 64.09 0.4K
15:14 64.08 64.08 64.07 64.07 16.5K
15:15 64.08 64.08 64.08 64.08 1.1K
15:16 64.08 64.08 64.08 64.08 0.6K
15:17 64.08 64.08 64.08 64.08 4.7K
15:18 64.09 64.09 64.09 64.09 1.7K
15:21 64.08 64.08 64.08 64.08 3.9K
15:23 64.07 64.07 64.07 64.07 3.5K
15:24 64.06 64.06 64.06 64.06 4.0K
15:25 64.07 64.07 64.07 64.07 0.1K
15:26 64.07 64.07 64.07 64.07 4.3K
15:27 64.07 64.07 64.07 64.07 1.1K
15:28 64.07 64.07 64.07 64.07 1.4K
15:29 64.07 64.07 64.07 64.07 0.8K
15:30 64.09 64.09 64.09 64.09 2.3K
15:31 64.09 64.09 64.09 64.09 0.5K
15:32 64.09 64.09 64.08 64.08 2.2K
15:33 64.08 64.08 64.07 64.07 4.9K
15:35 64.06 64.06 64.06 64.06 1.0K
15:36 64.07 64.07 64.06 64.06 0.8K
15:38 64.06 64.07 64.06 64.07 1.9K
15:39 64.07 64.08 64.07 64.08 2.0K
15:40 64.08 64.08 64.08 64.09 0.8K
15:41 64.08 64.08 64.08 64.08 1.2K
15:42 64.09 64.09 64.09 64.08 2.9K
15:44 64.09 64.09 64.09 64.09 0.1K
15:46 64.09 64.09 64.08 64.08 1.9K
15:47 64.09 64.10 64.09 64.10 2.3K
15:48 64.10 64.10 64.08 64.08 4.1K
15:49 64.09 64.09 64.09 64.09 3.7K
15:50 64.10 64.10 64.10 64.10 1.5K
15:52 64.12 64.12 64.12 64.12 4.5K
15:54 64.13 64.14 64.13 64.14 10.0K
15:55 64.12 64.13 64.12 64.13 9.3K
15:58 64.15 64.15 64.14 64.14 3.3K
15:59 64.14 64.14 64.10 64.10 59.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available