iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
69.47
-0.41 (-0.59%)
Mar 6, 2026, 11:48 AM EST - Market open
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.73 | 69.24 | 68.50 | 69.14 | - | -1.06% | 602,760 |
| Mar 5, 2026 | 70.25 | 70.74 | 69.15 | 69.88 | 69.88 | -2.16% | 2,272,918 |
| Mar 4, 2026 | 70.98 | 71.60 | 70.66 | 71.42 | 71.42 | 1.12% | 4,591,569 |
| Mar 3, 2026 | 69.81 | 70.96 | 68.84 | 70.63 | 70.63 | -3.48% | 6,204,198 |
| Mar 2, 2026 | 72.69 | 73.49 | 72.51 | 73.18 | 73.18 | -1.71% | 3,251,534 |
| Feb 27, 2026 | 74.40 | 74.76 | 74.27 | 74.45 | 74.45 | -0.24% | 2,265,678 |
| Feb 26, 2026 | 74.75 | 74.82 | 74.01 | 74.63 | 74.63 | -0.28% | 4,263,595 |
| Feb 25, 2026 | 74.66 | 74.92 | 74.49 | 74.84 | 74.84 | 1.01% | 1,505,790 |
| Feb 24, 2026 | 73.74 | 74.27 | 73.61 | 74.09 | 74.09 | 0.60% | 1,940,204 |
| Feb 23, 2026 | 73.90 | 74.17 | 73.43 | 73.65 | 73.65 | -0.63% | 2,313,088 |
| Feb 20, 2026 | 73.17 | 74.12 | 73.10 | 74.12 | 74.12 | 1.23% | 2,462,838 |
| Feb 19, 2026 | 72.88 | 73.22 | 72.68 | 73.22 | 73.22 | -0.18% | 1,842,682 |
| Feb 18, 2026 | 73.29 | 73.74 | 73.15 | 73.35 | 73.35 | 0.34% | 2,245,405 |
| Feb 17, 2026 | 72.73 | 73.25 | 72.31 | 73.10 | 73.10 | -0.20% | 2,496,243 |
| Feb 13, 2026 | 72.92 | 73.35 | 72.46 | 73.25 | 73.25 | 0.34% | 2,441,971 |
| Feb 12, 2026 | 73.96 | 74.02 | 72.83 | 73.00 | 73.00 | -1.03% | 2,575,448 |
| Feb 11, 2026 | 73.66 | 73.87 | 73.14 | 73.76 | 73.76 | 0.82% | 3,169,606 |
| Feb 10, 2026 | 73.35 | 73.37 | 73.11 | 73.16 | 73.16 | 0.29% | 1,854,611 |
| Feb 9, 2026 | 72.33 | 73.04 | 72.26 | 72.95 | 72.95 | 1.25% | 2,665,518 |
| Feb 6, 2026 | 71.40 | 72.07 | 71.37 | 72.05 | 72.05 | 2.34% | 1,690,183 |
| Feb 5, 2026 | 70.59 | 71.01 | 70.30 | 70.40 | 70.40 | -1.12% | 1,888,773 |
| Feb 4, 2026 | 71.87 | 72.02 | 70.88 | 71.20 | 71.20 | -0.20% | 2,608,511 |
| Feb 3, 2026 | 71.42 | 71.55 | 70.75 | 71.34 | 71.34 | 0.17% | 2,223,608 |
| Feb 2, 2026 | 70.67 | 71.29 | 70.66 | 71.22 | 71.22 | 0.62% | 3,546,073 |
| Jan 30, 2026 | 71.54 | 71.61 | 70.49 | 70.78 | 70.78 | -1.60% | 2,838,750 |
| Jan 29, 2026 | 72.26 | 72.33 | 71.02 | 71.93 | 71.93 | 0.31% | 3,636,841 |
| Jan 28, 2026 | 71.75 | 71.89 | 71.35 | 71.71 | 71.71 | -0.36% | 2,986,278 |
| Jan 27, 2026 | 71.52 | 72.05 | 71.52 | 71.97 | 71.97 | 1.61% | 3,103,967 |
| Jan 26, 2026 | 70.90 | 71.07 | 70.80 | 70.83 | 70.83 | 0.37% | 2,522,423 |
| Jan 23, 2026 | 70.00 | 70.62 | 69.89 | 70.57 | 70.57 | 0.60% | 2,720,750 |
| Jan 22, 2026 | 70.15 | 70.30 | 69.97 | 70.15 | 70.15 | 0.59% | 4,581,907 |
| Jan 21, 2026 | 69.48 | 70.02 | 69.16 | 69.74 | 69.74 | 1.03% | 6,720,352 |
| Jan 20, 2026 | 69.14 | 69.50 | 68.91 | 69.03 | 69.03 | -1.23% | 3,155,685 |
| Jan 16, 2026 | 69.96 | 69.96 | 69.60 | 69.89 | 69.89 | -0.06% | 3,268,110 |
| Jan 15, 2026 | 69.91 | 70.14 | 69.83 | 69.93 | 69.93 | 0.24% | 5,641,213 |
| Jan 14, 2026 | 69.73 | 69.76 | 69.47 | 69.76 | 69.76 | 0.43% | 2,726,176 |
| Jan 13, 2026 | 69.75 | 69.75 | 69.30 | 69.46 | 69.46 | -0.52% | 1,976,663 |
| Jan 12, 2026 | 69.53 | 69.86 | 69.47 | 69.82 | 69.82 | 0.82% | 2,843,434 |
| Jan 9, 2026 | 68.92 | 69.30 | 68.89 | 69.25 | 69.25 | 0.73% | 2,858,530 |
| Jan 8, 2026 | 68.55 | 68.76 | 68.47 | 68.75 | 68.75 | - | 2,196,920 |
| Jan 7, 2026 | 69.00 | 69.00 | 68.69 | 68.75 | 68.75 | -0.56% | 2,632,103 |
| Jan 6, 2026 | 69.14 | 69.26 | 69.02 | 69.14 | 69.14 | 0.38% | 1,976,586 |
| Jan 5, 2026 | 68.40 | 68.92 | 68.31 | 68.88 | 68.88 | 1.10% | 3,599,162 |
| Jan 2, 2026 | 68.01 | 68.13 | 67.76 | 68.13 | 68.13 | 1.49% | 3,505,581 |
| Dec 31, 2025 | 67.42 | 67.42 | 67.10 | 67.13 | 67.13 | -0.44% | 4,285,945 |
| Dec 30, 2025 | 67.49 | 67.62 | 67.40 | 67.43 | 67.43 | 0.22% | 2,548,665 |
| Dec 29, 2025 | 67.24 | 67.36 | 67.11 | 67.28 | 67.28 | -0.31% | 1,674,642 |
| Dec 26, 2025 | 67.42 | 67.49 | 67.31 | 67.49 | 67.49 | 0.36% | 1,102,939 |
| Dec 24, 2025 | 67.26 | 67.32 | 67.16 | 67.25 | 67.25 | 0.09% | 890,812 |
| Dec 23, 2025 | 67.09 | 67.23 | 66.95 | 67.19 | 67.19 | 0.67% | 1,166,144 |
| Dec 22, 2025 | 66.70 | 66.81 | 66.56 | 66.74 | 66.74 | 0.39% | 1,438,158 |
| Dec 19, 2025 | 66.37 | 66.68 | 66.32 | 66.48 | 66.48 | 0.76% | 2,136,335 |
| Dec 18, 2025 | 66.05 | 66.31 | 65.85 | 65.98 | 65.98 | 0.90% | 2,213,764 |
| Dec 17, 2025 | 65.98 | 66.02 | 65.39 | 65.39 | 65.39 | -0.80% | 1,963,547 |
| Dec 16, 2025 | 66.06 | 66.15 | 65.70 | 65.92 | 65.92 | -2.14% | 1,603,165 |
| Dec 15, 2025 | 67.69 | 67.70 | 67.25 | 67.36 | 66.31 | 0.30% | 1,877,784 |
| Dec 12, 2025 | 67.72 | 67.74 | 66.90 | 67.16 | 66.11 | -0.71% | 1,655,730 |
| Dec 11, 2025 | 67.43 | 67.71 | 67.29 | 67.64 | 66.59 | 0.31% | 1,291,851 |
| Dec 10, 2025 | 66.69 | 67.54 | 66.69 | 67.43 | 66.38 | 1.12% | 1,263,311 |
| Dec 9, 2025 | 66.80 | 66.89 | 66.65 | 66.68 | 65.64 | -0.10% | 817,321 |
| Dec 8, 2025 | 67.03 | 67.03 | 66.62 | 66.75 | 65.71 | -0.33% | 1,596,665 |
| Dec 5, 2025 | 67.15 | 67.30 | 66.90 | 66.97 | 65.93 | 0.22% | 1,954,748 |
| Dec 4, 2025 | 66.92 | 66.95 | 66.68 | 66.82 | 65.78 | 0.32% | 1,168,688 |
| Dec 3, 2025 | 66.33 | 66.63 | 66.32 | 66.61 | 65.57 | 0.39% | 1,281,096 |
| Dec 2, 2025 | 66.45 | 66.45 | 66.14 | 66.35 | 65.32 | 0.17% | 1,138,094 |
| Dec 1, 2025 | 66.28 | 66.48 | 66.18 | 66.24 | 65.21 | -0.38% | 1,159,521 |
| Nov 28, 2025 | 66.25 | 66.51 | 66.13 | 66.49 | 65.45 | 0.36% | 1,068,018 |
| Nov 26, 2025 | 65.83 | 66.36 | 65.83 | 66.25 | 65.22 | 1.02% | 1,362,401 |
| Nov 25, 2025 | 65.19 | 65.60 | 64.91 | 65.58 | 64.56 | 0.91% | 928,556 |
| Nov 24, 2025 | 64.67 | 65.07 | 64.59 | 64.99 | 63.98 | 0.43% | 1,201,597 |
| Nov 21, 2025 | 64.31 | 64.91 | 64.01 | 64.71 | 63.70 | 1.00% | 1,909,826 |
| Nov 20, 2025 | 65.55 | 65.56 | 64.07 | 64.07 | 63.07 | -1.37% | 1,543,584 |
| Nov 19, 2025 | 65.07 | 65.32 | 64.68 | 64.96 | 63.95 | -0.28% | 1,395,683 |
| Nov 18, 2025 | 65.04 | 65.39 | 64.73 | 65.14 | 64.13 | -0.91% | 1,583,372 |
| Nov 17, 2025 | 66.14 | 66.36 | 65.52 | 65.74 | 64.72 | -1.23% | 926,777 |
| Nov 14, 2025 | 66.16 | 66.80 | 66.07 | 66.56 | 65.52 | -0.14% | 1,550,434 |
| Nov 13, 2025 | 67.32 | 67.43 | 66.56 | 66.65 | 65.61 | -1.19% | 826,726 |
| Nov 12, 2025 | 67.28 | 67.50 | 67.27 | 67.45 | 66.40 | 0.48% | 1,025,227 |
| Nov 11, 2025 | 66.97 | 67.23 | 66.89 | 67.13 | 66.08 | 0.49% | 595,929 |
| Nov 10, 2025 | 66.55 | 66.82 | 66.31 | 66.80 | 65.76 | 1.33% | 1,037,846 |
| Nov 7, 2025 | 65.38 | 65.94 | 65.20 | 65.92 | 64.89 | 0.17% | 1,034,503 |
| Nov 6, 2025 | 66.16 | 66.21 | 65.64 | 65.81 | 64.79 | -0.39% | 890,617 |
| Nov 5, 2025 | 65.64 | 66.21 | 65.64 | 66.07 | 65.04 | 0.72% | 1,457,463 |
| Nov 4, 2025 | 65.67 | 66.01 | 65.57 | 65.60 | 64.58 | -1.35% | 515,903 |
| Nov 3, 2025 | 66.57 | 66.57 | 66.21 | 66.50 | 65.46 | 0.23% | 835,259 |
| Oct 31, 2025 | 66.43 | 66.43 | 66.07 | 66.35 | 65.32 | -0.21% | 1,573,362 |
| Oct 30, 2025 | 66.40 | 66.73 | 66.34 | 66.49 | 65.45 | -0.58% | 1,037,609 |
| Oct 29, 2025 | 67.34 | 67.45 | 66.58 | 66.88 | 65.84 | -0.31% | 1,476,763 |
| Oct 28, 2025 | 66.92 | 67.21 | 66.83 | 67.09 | 66.05 | 0.06% | 1,188,485 |
| Oct 27, 2025 | 67.04 | 67.07 | 66.88 | 67.05 | 66.01 | 0.77% | 981,771 |
| Oct 24, 2025 | 66.54 | 66.65 | 66.46 | 66.54 | 65.50 | 0.38% | 822,464 |
| Oct 23, 2025 | 66.02 | 66.40 | 66.02 | 66.29 | 65.26 | 0.56% | 563,949 |
| Oct 22, 2025 | 66.02 | 66.16 | 65.60 | 65.92 | 64.89 | -0.06% | 652,999 |
| Oct 21, 2025 | 66.21 | 66.22 | 65.95 | 65.96 | 64.93 | -0.89% | 536,418 |
| Oct 20, 2025 | 66.29 | 66.61 | 66.24 | 66.55 | 65.51 | 1.00% | 1,032,548 |
| Oct 17, 2025 | 65.60 | 65.98 | 65.51 | 65.89 | 64.86 | 0.05% | 868,909 |
| Oct 16, 2025 | 65.99 | 66.24 | 65.66 | 65.86 | 64.83 | 0.46% | 1,788,400 |
| Oct 15, 2025 | 65.55 | 65.76 | 65.18 | 65.56 | 64.54 | 0.80% | 790,982 |
| Oct 14, 2025 | 64.39 | 65.28 | 64.29 | 65.04 | 64.03 | 0.11% | 838,418 |
| Oct 13, 2025 | 64.64 | 65.10 | 64.64 | 64.97 | 63.96 | 1.55% | 1,018,002 |