Skip to main content
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
149.62
-0.89 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
149.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:02 PM EDT

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026149.70149.95149.06149.69--0.54%1,481,899
Apr 27, 2026150.42150.69150.08150.51150.510.01%2,709,581
Apr 24, 2026149.80150.85149.55150.49150.490.83%4,562,119
Apr 23, 2026149.71150.27147.88149.25149.25-0.61%5,918,779
Apr 22, 2026149.86151.47149.66150.17150.170.96%1,874,169
Apr 21, 2026150.36150.65148.53148.74148.74-1.11%2,828,035
Apr 20, 2026150.29150.60149.76150.41150.41-0.32%2,662,404
Apr 17, 2026150.39151.42150.21150.90150.901.34%2,888,671
Apr 16, 2026149.07149.34148.45148.90148.900.07%4,276,422
Apr 15, 2026148.00148.86147.89148.80148.800.47%2,760,756
Apr 14, 2026146.84148.19146.84148.11148.111.16%1,634,366
Apr 13, 2026144.33146.44144.25146.41146.410.94%8,908,020
Apr 10, 2026145.42145.69144.81145.04145.04-0.02%3,870,336
Apr 9, 2026144.17145.39143.67145.07145.070.31%1,766,355
Apr 8, 2026145.08145.43143.73144.62144.623.15%3,983,642
Apr 7, 2026139.64140.28138.35140.20140.200.04%3,498,435
Apr 6, 2026139.72140.40139.52140.15140.150.51%2,980,562
Apr 2, 2026137.31139.97137.07139.44139.44-0.16%3,515,843
Apr 1, 2026139.54140.49139.24139.67139.670.94%7,240,332
Mar 31, 2026135.73138.52135.45138.37138.373.11%9,946,282
Mar 30, 2026135.76135.87133.65134.19134.19-0.27%4,458,558
Mar 27, 2026135.99136.12134.26134.55134.55-1.34%3,699,422
Mar 26, 2026137.89138.67136.31136.38136.38-2.12%6,633,230
Mar 25, 2026139.47140.03138.68139.34139.340.94%4,464,716
Mar 24, 2026137.47138.86137.18138.04138.04-0.55%6,268,563
Mar 23, 2026138.72140.28138.10138.81138.811.66%7,483,114
Mar 20, 2026138.80139.03135.85136.54136.54-2.04%4,892,847
Mar 19, 2026138.16140.04137.92139.38139.38-0.24%5,815,998
Mar 18, 2026141.25141.56139.68139.71139.71-1.53%3,895,518
Mar 17, 2026142.56142.69141.76141.88141.880.28%3,908,013
Mar 16, 2026141.06142.07140.89141.48141.481.39%3,359,394
Mar 13, 2026141.13141.84139.30139.54139.54-0.65%5,931,957
Mar 12, 2026141.79141.79140.41140.45140.45-1.74%14,277,245
Mar 11, 2026142.86143.65142.19142.94142.94-0.08%5,533,878
Mar 10, 2026143.40144.81142.63143.05143.05-8,145,898
Mar 9, 2026140.33143.49139.25143.05143.050.97%9,087,329
Mar 6, 2026141.24142.44140.64141.68141.68-1.14%9,653,441
Mar 5, 2026143.65144.53142.07143.32143.32-1.16%13,123,474
Mar 4, 2026144.07145.35143.68145.00145.000.92%7,874,986
Mar 3, 2026142.29144.28140.99143.68143.68-1.96%17,312,145
Mar 2, 2026145.14147.06144.96146.55146.55-0.56%8,736,713
Feb 27, 2026147.01147.62146.69147.38147.38-0.39%7,754,027
Feb 26, 2026148.48148.60146.89147.95147.95-0.47%5,766,526
Feb 25, 2026148.17148.75147.97148.65148.650.90%4,710,382
Feb 24, 2026146.29147.54145.92147.33147.330.73%4,873,429
Feb 23, 2026147.08147.73145.84146.26146.26-0.93%7,129,041
Feb 20, 2026146.00147.67145.87147.63147.630.88%9,126,706
Feb 19, 2026145.80146.40145.64146.34146.34-0.20%4,351,093
Feb 18, 2026146.34147.29146.05146.63146.630.43%4,214,094
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