Skip to main content
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
142.00
-1.32 (-0.92%)
Mar 6, 2026, 1:54 PM EST - Market open

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026141.24142.34140.64141.90--0.99%6,329,675
Mar 5, 2026143.65144.53142.07143.32143.32-1.16%12,928,286
Mar 4, 2026144.07145.35143.68145.00145.000.92%7,782,220
Mar 3, 2026142.29144.28140.99143.68143.68-1.96%17,218,623
Mar 2, 2026145.14147.06144.96146.55146.55-0.56%8,735,101
Feb 27, 2026147.01147.62146.69147.38147.38-0.39%7,563,091
Feb 26, 2026148.48148.60146.89147.95147.95-0.47%5,548,571
Feb 25, 2026148.17148.75147.97148.65148.650.90%4,492,157
Feb 24, 2026146.29147.54145.92147.33147.330.73%4,872,529
Feb 23, 2026147.08147.73145.84146.26146.26-0.93%6,819,842
Feb 20, 2026146.00147.67145.87147.63147.630.88%9,094,435
Feb 19, 2026145.80146.40145.64146.34146.34-0.20%4,347,853
Feb 18, 2026146.34147.29146.05146.63146.630.43%4,212,687
Feb 17, 2026145.28146.36144.39146.00146.000.04%6,739,491
Feb 13, 2026145.61146.61144.77145.94145.940.20%11,700,286
Feb 12, 2026148.30148.37145.53145.65145.65-1.39%10,575,864
Feb 11, 2026148.25148.41146.88147.71147.710.27%7,414,942
Feb 10, 2026147.82148.01147.24147.31147.31-0.07%6,799,625
Feb 9, 2026146.28147.68146.04147.41147.410.77%3,577,703
Feb 6, 2026144.46146.47144.42146.28146.282.14%4,312,246
Feb 5, 2026143.81144.54142.92143.21143.21-1.23%4,062,635
Feb 4, 2026146.15146.25144.17144.99144.99-0.38%6,793,485
Feb 3, 2026146.48146.64144.36145.54145.54-0.53%4,627,983
Feb 2, 2026145.13146.57145.05146.31146.310.56%4,847,447
Jan 30, 2026146.11146.43144.72145.50145.50-0.82%6,876,179
Jan 29, 2026147.39147.43144.85146.70146.70-0.10%4,339,040
Jan 28, 2026147.25147.31146.39146.84146.84-0.15%4,428,890
Jan 27, 2026146.45147.16146.44147.06147.060.92%3,690,909
Jan 26, 2026145.32146.13145.32145.72145.720.39%3,018,852
Jan 23, 2026144.63145.25144.38145.16145.160.24%3,350,458
Jan 22, 2026144.95145.17144.38144.81144.810.56%2,681,453
Jan 21, 2026142.88144.63142.57144.01144.011.16%5,535,107
Jan 20, 2026142.84143.66142.21142.36142.36-1.82%4,322,402
Jan 16, 2026145.26145.30144.52145.00145.00-2,625,126
Jan 15, 2026145.47145.63144.88145.00145.000.20%3,457,899
Jan 14, 2026144.72144.79143.95144.71144.71-0.12%3,001,795
Jan 13, 2026145.31145.40144.53144.89144.89-0.34%4,752,350
Jan 12, 2026144.63145.48144.43145.38145.380.44%2,887,035
Jan 9, 2026144.09144.97143.87144.75144.750.68%2,359,063
Jan 8, 2026143.61143.91143.31143.77143.77-0.03%7,426,137
Jan 7, 2026144.23144.49143.73143.81143.81-0.37%2,909,523
Jan 6, 2026143.83144.47143.81144.35144.350.47%3,321,303
Jan 5, 2026143.09144.70142.99143.68143.680.84%7,924,064
Jan 2, 2026142.77142.95141.49142.49142.490.71%5,218,796
Dec 31, 2025142.55142.90141.48141.49141.49-0.65%4,232,758
Dec 30, 2025142.49142.75142.33142.41142.41-2,691,396
Dec 29, 2025142.25142.67142.05142.41142.41-0.34%2,902,510
Dec 26, 2025142.80143.04142.68142.90142.900.13%2,068,559
Dec 24, 2025142.50142.86142.36142.71142.710.18%1,780,845
Dec 23, 2025141.77142.49141.67142.46142.460.51%2,152,306
Dec 22, 2025141.26141.85141.26141.74141.740.59%3,352,818
Dec 19, 2025140.33141.14140.20140.91140.910.86%2,607,100
Dec 18, 2025139.95140.53139.44139.71139.710.83%4,226,880
Dec 17, 2025140.07140.24138.51138.56138.56-1.02%3,601,397
Dec 16, 2025140.02140.50139.33139.99139.99-1.28%2,664,057
Dec 15, 2025142.59142.75141.54141.80140.560.02%2,818,853
Dec 12, 2025143.14143.24141.27141.77140.53-0.98%9,587,306
Dec 11, 2025142.42143.23141.96143.18141.930.27%3,394,992
Dec 10, 2025141.60143.07141.46142.80141.560.81%3,293,563
Dec 9, 2025141.73142.07141.54141.65140.42-0.08%2,184,282
Dec 8, 2025142.32142.32141.39141.76140.53-0.24%1,880,302
Dec 5, 2025142.32142.78141.96142.10140.860.09%9,197,198
Dec 4, 2025142.02142.08141.40141.97140.730.20%3,013,609
Dec 3, 2025141.09141.81140.85141.68140.450.38%3,339,562
Dec 2, 2025141.26141.44140.65141.15139.920.22%3,396,106
Dec 1, 2025140.55141.38140.55140.84139.61-0.45%3,559,804
Nov 28, 2025140.92141.53140.85141.47140.240.50%2,465,765
Nov 26, 2025140.15141.10140.10140.77139.540.82%2,507,994
Nov 25, 2025138.60139.77137.73139.62138.400.91%4,440,973
Nov 24, 2025137.44138.61137.14138.36137.151.11%3,684,579
Nov 21, 2025136.00137.79135.23136.84135.650.99%7,666,258
Nov 20, 2025139.49139.76135.44135.50134.32-1.51%6,041,291
Nov 19, 2025137.39138.77136.85137.58136.380.14%3,049,046
Nov 18, 2025137.60138.57136.50137.39136.19-0.86%5,636,452
Nov 17, 2025139.38140.12137.73138.58137.37-1.07%4,779,870
Nov 14, 2025138.83140.75138.48140.08138.86-0.05%4,763,787
Nov 13, 2025141.72141.92139.88140.15138.93-1.53%3,793,373
Nov 12, 2025142.37142.48141.95142.33141.090.20%3,119,178
Nov 11, 2025141.37142.18141.34142.05140.810.33%1,579,165
Nov 10, 2025140.67141.73140.40141.58140.351.46%2,521,441
Nov 7, 2025138.90139.57137.63139.54138.320.14%5,357,719
Nov 6, 2025140.39140.59139.00139.34138.13-0.87%4,712,974
Nov 5, 2025139.82141.07139.79140.56139.340.46%2,888,073
Nov 4, 2025140.06140.85139.76139.91138.69-1.28%3,651,973
Nov 3, 2025142.12142.12141.02141.72140.490.22%3,650,463
Oct 31, 2025141.61141.89140.82141.41140.180.17%3,685,945
Oct 30, 2025141.52142.11141.17141.17139.94-0.98%4,218,581
Oct 29, 2025143.00143.05141.63142.56141.320.01%4,621,063
Oct 28, 2025142.37142.90142.20142.55141.310.15%2,245,002
Oct 27, 2025141.83142.42141.83142.34141.101.05%2,008,567
Oct 24, 2025140.68141.63140.64140.86139.630.65%3,129,528
Oct 23, 2025139.41140.19139.18139.95138.730.64%2,042,455
Oct 22, 2025139.82139.83138.29139.06137.85-0.39%1,787,359
Oct 21, 2025139.63140.03138.41139.61138.39-0.29%1,417,441
Oct 20, 2025139.41140.39139.29140.02138.801.00%1,959,818
Oct 17, 2025137.68138.83137.48138.63137.420.40%3,000,205
Oct 16, 2025139.13139.44137.48138.08136.88-0.35%6,639,574
Oct 15, 2025138.83139.37137.44138.56137.350.64%4,040,818
Oct 14, 2025136.50138.39135.99137.68136.48-0.10%3,189,578
Oct 13, 2025137.23138.10137.14137.82136.621.55%1,550,341