Skip to main content
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
154.28
-0.42 (-0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
155.59
+1.31 (0.85%)
After-hours: Jun 26, 2026, 7:15 PM EDT

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026153.54155.03153.05154.28154.28-0.27%2,769,694
Jun 25, 2026155.89156.01153.95154.70154.700.30%3,329,749
Jun 24, 2026154.34155.33153.70154.23154.23-0.14%3,260,786
Jun 23, 2026154.43155.61153.43154.44154.44-2.00%2,946,251
Jun 22, 2026158.46158.53157.28157.59157.59-0.10%2,909,681
Jun 18, 2026157.83158.04157.06157.74157.741.24%5,934,981
Jun 17, 2026157.92158.23155.62155.81155.81-0.97%8,198,356
Jun 16, 2026158.29158.43157.21157.34157.34-0.44%2,667,527
Jun 15, 2026157.93158.47157.77158.04158.041.66%2,738,952
Jun 12, 2026156.05156.99155.11156.47155.460.41%4,850,378
Jun 11, 2026153.19156.12152.49155.83154.822.36%5,605,438
Jun 10, 2026153.56154.87152.21152.24151.26-1.53%2,994,796
Jun 9, 2026156.22156.84151.63154.60153.60-0.21%3,306,093
Jun 8, 2026155.74156.07154.66154.92153.920.34%3,645,328
Jun 5, 2026157.63157.65152.82154.39153.39-2.98%3,763,323
Jun 4, 2026158.20159.35157.81159.13158.100.30%1,715,276
Jun 3, 2026159.69159.70158.46158.65157.63-0.83%2,164,602
Jun 2, 2026159.03160.03159.03159.97158.940.55%4,033,026
Jun 1, 2026158.60159.67157.94159.10158.070.35%3,016,350
May 29, 2026158.77159.05158.29158.54157.520.18%4,155,574
May 28, 2026157.22158.47156.90158.25157.230.39%2,948,446
May 27, 2026157.89158.00157.19157.64156.62-0.13%1,877,595
May 26, 2026157.56158.00157.26157.84156.821.19%3,247,065
May 22, 2026156.38156.77155.83155.99154.980.19%2,320,259
May 21, 2026154.43156.20154.25155.69154.690.38%2,182,892
May 20, 2026153.87155.37153.36155.10154.101.27%5,289,444
May 19, 2026153.25154.17152.67153.15152.16-0.78%4,022,921
May 18, 2026154.93154.97153.22154.35153.350.18%2,685,036
May 15, 2026154.74154.90153.78154.08153.09-1.64%2,253,678
May 14, 2026155.99156.98155.90156.65155.640.49%3,028,952
May 13, 2026154.68156.08154.43155.88154.870.80%2,295,637
May 12, 2026154.58154.82153.34154.65153.65-0.57%3,421,055
May 11, 2026155.24155.83155.20155.53154.530.10%2,474,873
May 8, 2026154.92155.47154.91155.38154.380.94%1,953,121
May 7, 2026155.47155.61153.69153.93152.94-0.95%5,164,032
May 6, 2026154.29155.47154.12155.40154.402.00%3,434,268
May 5, 2026151.86152.60151.70152.35151.371.09%4,058,897
May 4, 2026151.34151.87150.18150.70149.73-0.63%5,229,495
May 1, 2026151.70152.58151.26151.66150.680.08%2,439,955
Apr 30, 2026150.22151.67149.58151.54150.561.61%5,417,210
Apr 29, 2026149.54149.54148.46149.14148.18-0.32%3,350,291
Apr 28, 2026149.70149.95149.06149.62148.65-0.59%3,572,668
Apr 27, 2026150.42150.69150.08150.51149.540.01%2,850,055
Apr 24, 2026149.80150.85149.55150.49149.520.83%4,702,811
Apr 23, 2026149.71150.27147.88149.25148.29-0.61%6,046,529
Apr 22, 2026149.86151.47149.66150.17149.200.96%2,079,612
Apr 21, 2026150.36150.65148.53148.74147.78-1.11%3,359,391
Apr 20, 2026150.29150.60149.76150.41149.44-0.32%3,310,067
Apr 17, 2026150.39151.42150.21150.90149.931.34%3,021,738
Apr 16, 2026149.07149.34148.45148.90147.940.07%4,669,287
Apr 15, 2026148.00148.86147.89148.80147.840.47%2,763,479
Apr 14, 2026146.84148.19146.84148.11147.151.16%1,635,625
Apr 13, 2026144.33146.44144.25146.41145.470.94%8,912,519
Apr 10, 2026145.42145.69144.81145.04144.10-0.02%3,870,336
Apr 9, 2026144.17145.39143.67145.07144.130.31%1,766,355
Apr 8, 2026145.08145.43143.73144.62143.693.15%3,983,642
Apr 7, 2026139.64140.28138.35140.20139.300.04%3,498,435
Apr 6, 2026139.72140.40139.52140.15139.250.51%2,980,562
Apr 2, 2026137.31139.97137.07139.44138.54-0.16%3,515,843
Apr 1, 2026139.54140.49139.24139.67138.770.94%7,240,332
Mar 31, 2026135.73138.52135.45138.37137.483.11%9,946,282
Mar 30, 2026135.76135.87133.65134.19133.32-0.27%4,458,558
Mar 27, 2026135.99136.12134.26134.55133.68-1.34%3,699,422
Mar 26, 2026137.89138.67136.31136.38135.50-2.12%6,633,230
Mar 25, 2026139.47140.03138.68139.34138.440.94%4,464,716
Mar 24, 2026137.47138.86137.18138.04137.15-0.55%6,268,563
Mar 23, 2026138.72140.28138.10138.81137.911.66%7,483,114
Mar 20, 2026138.80139.03135.85136.54135.66-2.04%4,892,847
Mar 19, 2026138.16140.04137.92139.38138.48-0.24%5,815,998
Mar 18, 2026141.25141.56139.68139.71138.81-1.53%3,895,518
Mar 17, 2026142.56142.69141.76141.88140.960.28%3,908,013
Mar 16, 2026141.06142.07140.89141.48140.571.39%3,359,394
Mar 13, 2026141.13141.84139.30139.54138.64-0.65%5,931,957
Mar 12, 2026141.79141.79140.41140.45139.54-1.74%14,277,245
Mar 11, 2026142.86143.65142.19142.94142.02-0.08%5,533,878
Mar 10, 2026143.40144.81142.63143.05142.13-8,145,898
Mar 9, 2026140.33143.49139.25143.05142.130.97%9,087,329
Mar 6, 2026141.24142.44140.64141.68140.77-1.14%9,653,441
Mar 5, 2026143.65144.53142.07143.32142.40-1.16%13,123,474
Mar 4, 2026144.07145.35143.68145.00144.060.92%7,874,986
Mar 3, 2026142.29144.28140.99143.68142.75-1.96%17,312,145
Mar 2, 2026145.14147.06144.96146.55145.60-0.56%8,736,713
Feb 27, 2026147.01147.62146.69147.38146.43-0.39%7,754,027
Feb 26, 2026148.48148.60146.89147.95147.00-0.47%5,766,526
Feb 25, 2026148.17148.75147.97148.65147.690.90%4,710,382
Feb 24, 2026146.29147.54145.92147.33146.380.73%4,873,429
Feb 23, 2026147.08147.73145.84146.26145.32-0.93%7,129,041
Feb 20, 2026146.00147.67145.87147.63146.680.88%9,126,706
Feb 19, 2026145.80146.40145.64146.34145.40-0.20%4,351,093
Feb 18, 2026146.34147.29146.05146.63145.680.43%4,214,094
Feb 17, 2026145.28146.36144.39146.00145.060.04%6,739,491
Feb 13, 2026145.61146.61144.77145.94145.000.20%11,700,286
Feb 12, 2026148.30148.37145.53145.65144.71-1.39%10,575,864
Feb 11, 2026148.25148.41146.88147.71146.760.27%7,414,942
Feb 10, 2026147.82148.01147.24147.31146.36-0.07%6,799,625
Feb 9, 2026146.28147.68146.04147.41146.460.77%3,577,703
Feb 6, 2026144.46146.47144.42146.28145.342.14%4,312,246
Feb 5, 2026143.81144.54142.92143.21142.29-1.23%4,062,635
Feb 4, 2026146.15146.25144.17144.99144.05-0.38%6,793,485
Feb 3, 2026146.48146.64144.36145.54144.60-0.53%4,627,983