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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 64.14 64.40 64.10 64.39 0.8M
2025-09-25 64.07 64.20 63.87 64.10 1.1M
2025-09-24 64.73 64.81 64.46 64.52 1.2M
2025-09-23 65.24 65.24 64.80 64.86 1.0M
2025-09-22 64.79 64.97 64.58 64.91 1.3M
2025-09-19 64.68 64.79 64.56 64.67 0.8M
2025-09-18 64.70 64.93 64.49 64.85 0.8M
2025-09-17 64.90 65.26 64.46 64.78 0.9M
2025-09-16 64.94 64.94 64.58 64.83 0.6M
2025-09-15 64.68 64.81 64.55 64.81 1.4M
2025-09-12 64.42 64.42 64.19 64.30 0.8M
2025-09-11 64.19 64.53 64.11 64.50 1.1M
2025-09-10 63.97 64.02 63.70 63.76 1.6M
2025-09-09 63.68 63.78 63.54 63.64 3.7M
2025-09-08 63.58 63.72 63.39 63.71 1.0M
2025-09-05 63.37 63.47 62.89 63.11 1.3M
2025-09-04 62.49 62.74 62.40 62.73 0.4M
2025-09-03 62.41 62.54 62.29 62.45 1.4M
2025-09-02 62.00 62.36 61.89 62.33 1.1M
2025-08-29 62.76 62.81 62.58 62.74 0.7M
2025-08-28 62.99 63.09 62.87 63.04 0.4M
2025-08-27 62.57 62.82 62.39 62.80 0.4M
2025-08-26 62.95 63.03 62.86 62.97 0.8M
2025-08-25 63.53 63.58 63.03 63.03 0.7M
2025-08-22 62.98 63.77 62.90 63.68 0.7M
2025-08-21 62.70 62.77 62.54 62.68 0.8M
2025-08-20 62.88 62.96 62.70 62.90 0.6M
2025-08-19 63.05 63.11 62.75 62.82 0.6M
2025-08-18 62.95 63.00 62.79 63.00 0.8M
2025-08-15 63.03 63.03 62.85 62.95 0.9M
2025-08-14 62.58 62.70 62.45 62.64 0.6M
2025-08-13 62.82 62.97 62.79 62.94 0.7M
2025-08-12 62.14 62.50 61.97 62.49 0.4M
2025-08-11 61.78 61.87 61.67 61.73 0.5M
2025-08-08 61.89 62.04 61.80 61.96 0.8M
2025-08-07 61.96 61.96 61.51 61.77 0.9M
2025-08-06 61.20 61.34 61.08 61.29 0.8M
2025-08-05 60.91 60.99 60.68 60.89 0.6M
2025-08-04 60.61 60.79 60.59 60.77 0.6M
2025-08-01 60.10 60.10 59.67 60.01 1.5M
2025-07-31 60.57 60.62 60.16 60.26 1.1M
2025-07-30 61.11 61.20 60.61 60.82 1.0M
2025-07-29 61.31 61.38 61.16 61.24 0.7M
2025-07-28 61.60 61.63 61.20 61.31 1.2M
2025-07-25 61.88 62.11 61.72 62.09 0.8M
2025-07-24 62.33 62.45 62.18 62.19 0.6M
2025-07-23 62.08 62.63 62.07 62.62 1.1M
2025-07-22 61.23 61.48 61.04 61.44 0.6M
2025-07-21 61.13 61.49 61.07 61.21 0.5M
2025-07-18 61.29 61.29 60.83 60.86 0.7M
2025-07-17 60.71 61.04 60.64 61.01 1.1M
2025-07-16 60.54 60.83 60.32 60.82 1.0M
2025-07-15 61.10 61.10 60.49 60.51 0.7M
2025-07-14 60.76 60.89 60.56 60.85 0.5M
2025-07-11 61.05 61.05 60.70 60.78 1.3M
2025-07-10 61.15 61.27 60.97 61.24 0.4M
2025-07-09 61.14 61.21 60.92 61.18 1.0M
2025-07-08 60.70 60.98 60.65 60.90 0.8M
2025-07-07 60.94 60.94 60.39 60.56 1.8M
2025-07-03 61.20 61.31 61.10 61.25 0.4M
2025-07-02 60.77 61.15 60.66 61.09 0.7M
2025-07-01 60.89 61.02 60.77 60.93 0.6M
2025-06-30 60.77 61.00 60.63 60.94 1.1M
2025-06-27 60.84 61.03 60.58 60.82 1.1M
2025-06-26 60.31 60.63 60.30 60.59 0.8M
2025-06-25 60.07 60.07 59.85 59.99 0.6M
2025-06-24 59.85 60.27 59.82 60.19 1.4M
2025-06-23 58.62 59.28 58.47 59.28 0.9M
2025-06-20 59.47 59.47 58.81 58.81 0.8M
2025-06-18 59.45 59.56 59.14 59.27 1.3M
2025-06-17 59.65 59.75 59.17 59.21 0.8M
2025-06-16 60.16 60.44 59.96 59.99 1.6M
2025-06-13 60.47 60.74 60.28 60.43 1.7M
2025-06-12 61.10 61.28 61.00 61.22 1.2M
2025-06-11 61.05 61.13 60.82 60.89 1.2M
2025-06-10 60.94 60.94 60.66 60.86 0.9M
2025-06-09 60.58 60.84 60.51 60.65 1.0M
2025-06-06 60.48 60.57 60.36 60.54 1.0M
2025-06-05 60.52 60.58 60.20 60.33 0.7M
2025-06-04 60.18 60.40 60.08 60.26 0.9M
2025-06-03 59.73 59.92 59.55 59.87 0.7M
2025-06-02 59.72 60.13 59.47 60.13 1.3M
2025-05-30 59.61 59.61 59.11 59.48 1.2M
2025-05-29 59.85 59.85 59.41 59.66 0.7M
2025-05-28 59.56 59.61 59.36 59.45 0.9M
2025-05-27 60.02 60.09 59.87 59.97 2.4M
2025-05-23 58.85 59.55 58.85 59.45 1.1M
2025-05-22 59.14 59.43 59.04 59.26 0.9M
2025-05-21 59.80 59.92 59.32 59.35 1.3M
2025-05-20 59.46 59.64 59.39 59.63 0.6M
2025-05-19 58.92 59.45 58.91 59.44 1.2M
2025-05-16 58.89 59.07 58.73 59.01 1.2M
2025-05-15 58.67 58.94 58.58 58.93 2.7M
2025-05-14 58.84 58.88 58.45 58.52 1.4M
2025-05-13 58.36 58.73 58.29 58.57 2.0M
2025-05-12 58.44 58.51 58.12 58.50 1.7M
2025-05-09 58.17 58.17 57.79 57.90 1.8M
2025-05-08 57.76 57.93 57.62 57.62 1.2M
2025-05-07 57.96 58.00 57.62 57.78 0.9M
2025-05-06 58.09 58.27 58.02 58.10 0.6M
2025-05-05 58.28 58.38 58.22 58.22 1.2M
2025-05-02 58.00 58.13 57.88 58.03 1.1M
2025-05-01 57.18 57.18 56.77 56.83 0.7M
2025-04-30 56.74 57.10 56.39 56.95 1.6M
2025-04-29 56.70 57.10 56.67 56.92 2.5M
2025-04-28 56.71 56.89 56.53 56.84 0.6M
2025-04-25 56.29 56.57 56.16 56.54 0.7M
2025-04-24 55.91 56.46 55.76 56.44 2.9M
2025-04-23 56.11 56.33 55.63 55.74 0.6M
2025-04-22 55.14 55.69 55.03 55.45 1.0M
2025-04-21 54.77 54.95 54.02 54.42 1.8M
2025-04-17 54.58 54.99 54.51 54.65 1.0M
2025-04-16 54.33 54.64 53.91 54.13 1.8M
2025-04-15 54.46 54.65 54.34 54.41 4.4M
2025-04-14 53.97 54.35 53.67 54.09 1.1M
2025-04-11 52.54 53.62 52.43 53.51 2.1M
2025-04-10 52.36 52.44 51.02 52.15 3.5M
2025-04-09 49.66 53.25 49.33 52.99 3.7M
2025-04-08 51.57 51.58 48.99 49.48 3.2M
2025-04-07 49.45 51.71 49.13 49.90 4.4M
2025-04-04 52.58 52.71 51.14 51.22 2.6M
2025-04-03 54.97 55.22 54.58 54.64 1.5M
2025-04-02 55.29 55.85 55.23 55.77 0.8M
2025-04-01 55.48 55.79 55.24 55.64 1.5M
2025-03-31 55.10 55.56 54.84 55.45 1.1M
2025-03-28 56.22 56.22 55.72 55.82 0.8M
2025-03-27 56.33 56.66 56.09 56.50 1.6M
2025-03-26 56.78 56.81 56.26 56.37 4.6M
2025-03-25 56.88 57.09 56.88 56.99 1.0M
2025-03-24 56.87 56.91 56.63 56.79 1.4M
2025-03-21 56.50 56.75 56.44 56.65 1.0M
2025-03-20 56.64 57.03 56.60 56.98 1.8M
2025-03-19 57.20 57.62 57.08 57.43 3.7M
2025-03-18 57.24 57.30 56.95 57.25 0.9M
2025-03-17 56.65 57.40 56.65 57.35 1.5M
2025-03-14 56.16 56.60 56.08 56.57 0.7M
2025-03-13 55.56 55.77 55.42 55.55 1.0M
2025-03-12 55.89 56.04 55.53 55.93 0.6M
2025-03-11 55.64 55.86 55.18 55.57 1.3M
2025-03-10 56.00 56.16 55.19 55.56 2.3M
2025-03-07 56.51 56.95 56.30 56.89 4.3M
2025-03-06 56.71 57.02 56.37 56.44 2.8M
2025-03-05 56.34 57.02 56.30 56.92 1.5M
2025-03-04 55.25 56.07 54.76 55.57 1.9M
2025-03-03 56.13 56.20 55.18 55.45 1.4M
2025-02-28 55.08 55.32 54.77 55.32 2.3M
2025-02-27 55.88 55.94 55.35 55.38 1.6M
2025-02-26 56.26 56.59 56.03 56.16 3.3M
2025-02-25 56.17 56.17 55.73 55.96 2.3M
2025-02-24 55.98 55.99 55.52 55.61 0.6M
2025-02-21 56.37 56.37 55.76 55.89 0.6M
2025-02-20 56.15 56.30 55.99 56.24 0.7M
2025-02-19 56.00 56.00 55.73 55.91 0.7M
2025-02-18 56.40 56.40 56.17 56.33 0.9M
2025-02-14 56.14 56.14 55.85 55.91 1.1M
2025-02-13 55.26 55.79 55.22 55.78 1.3M
2025-02-12 54.73 55.32 54.61 55.17 1.2M
2025-02-11 54.72 55.05 54.68 54.98 0.7M
2025-02-10 54.77 54.88 54.70 54.86 0.8M
2025-02-07 54.91 54.99 54.33 54.41 1.1M
2025-02-06 54.70 54.83 54.59 54.74 2.3M
2025-02-05 54.37 54.60 54.26 54.52 0.5M
2025-02-04 53.89 54.29 53.85 54.19 0.8M
2025-02-03 53.09 53.72 52.98 53.45 1.6M
2025-01-31 54.53 54.72 53.98 53.98 1.4M
2025-01-30 54.48 54.79 54.33 54.58 0.9M
2025-01-29 54.02 54.11 53.76 53.88 0.8M
2025-01-28 53.83 53.93 53.54 53.91 0.7M
2025-01-27 53.87 53.87 53.56 53.83 2.0M
2025-01-24 54.07 54.28 54.03 54.12 0.9M
2025-01-23 53.54 53.87 53.50 53.85 2.4M
2025-01-22 53.71 53.71 53.51 53.52 0.7M
2025-01-21 53.31 53.61 53.20 53.59 2.2M
2025-01-17 52.64 53.03 52.63 52.74 1.1M
2025-01-16 52.50 52.66 52.32 52.46 2.8M
2025-01-15 52.24 52.39 52.12 52.31 1.8M
2025-01-14 51.69 51.77 51.45 51.70 0.9M
2025-01-13 51.08 51.39 51.08 51.39 1.4M
2025-01-10 52.52 52.52 51.50 51.60 1.9M
2025-01-08 52.30 52.51 52.11 52.50 0.9M
2025-01-07 53.08 53.19 52.47 52.54 0.8M
2025-01-06 52.69 53.03 52.65 52.72 2.3M
2025-01-03 52.24 52.38 52.07 52.33 0.8M
2025-01-02 52.22 52.36 51.90 52.05 1.3M