Skip to main content
iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
75.01
-0.55 (-0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
75.93
+0.92 (1.23%)
After-hours: Jun 26, 2026, 7:41 PM EDT

ACWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202674.7275.3874.5675.0175.01-0.73%787,894
Jun 25, 202675.8276.1675.1275.5675.560.92%1,074,796
Jun 24, 202675.0175.1174.4674.8774.87-0.08%1,344,116
Jun 23, 202674.9775.6074.7074.9374.93-3.17%1,259,961
Jun 22, 202677.4377.5777.2377.3877.380.36%1,116,163
Jun 18, 202677.0977.2776.9077.1077.101.41%1,250,505
Jun 17, 202677.1577.4875.9776.0376.03-0.51%6,507,399
Jun 16, 202676.8977.0876.3776.4276.42-0.48%2,114,646
Jun 15, 202677.0777.1576.6976.7976.791.56%1,440,117
Jun 12, 202676.2276.7275.7676.4675.610.42%1,563,670
Jun 11, 202674.3876.2474.1876.1475.293.41%1,842,409
Jun 10, 202674.2574.8673.5973.6372.81-1.47%1,299,154
Jun 9, 202675.6875.9273.2874.7373.900.11%1,619,290
Jun 8, 202674.7975.1674.5174.6573.820.99%1,343,621
Jun 5, 202675.7575.7573.7073.9273.10-3.88%1,595,191
Jun 4, 202676.4877.0276.3576.9076.040.22%1,445,426
Jun 3, 202677.3277.3376.6676.7375.87-1.06%1,107,070
Jun 2, 202677.1077.5977.0877.5576.690.79%1,056,628
Jun 1, 202676.5077.2576.2276.9476.080.58%3,631,377
May 29, 202676.8376.9876.4476.5075.650.07%1,633,550
May 28, 202675.7076.6575.6476.4575.600.14%2,526,558
May 27, 202676.6576.6976.0876.3475.49-0.31%1,726,823
May 26, 202676.5176.6476.2576.5875.731.98%1,575,614
May 22, 202675.3675.5375.0275.0974.25-0.28%1,049,012
May 21, 202674.3875.5374.2075.3074.460.63%1,639,485
May 20, 202673.6974.9373.6174.8374.001.81%2,919,981
May 19, 202673.2773.9973.1373.5072.68-0.82%1,434,763
May 18, 202674.3774.4073.5074.1173.280.57%1,660,810
May 15, 202673.9574.0173.4973.6972.87-2.28%981,536
May 14, 202675.4075.6075.1975.4174.57-0.05%820,939
May 13, 202674.9075.5374.7575.4574.611.02%716,566
May 12, 202674.6774.9274.0474.6973.86-1.32%1,042,447
May 11, 202675.7975.8975.5875.6974.85-0.13%1,497,622
May 8, 202675.5675.8275.4175.7974.951.35%1,259,680
May 7, 202676.0876.0874.7574.7873.95-1.59%1,975,655
May 6, 202675.6876.0975.4775.9975.142.74%1,343,902
May 5, 202673.7274.1273.5373.9673.141.44%1,142,450
May 4, 202673.3973.7272.7372.9172.10-1.00%3,956,694
May 1, 202673.6674.1973.6073.6572.830.03%2,822,905
Apr 30, 202672.9573.8072.7473.6372.812.15%3,673,535
Apr 29, 202672.5072.5071.7972.0871.28-0.80%1,881,004
Apr 28, 202672.7072.8672.3272.6671.85-0.72%1,169,622
Apr 27, 202673.3773.5673.0873.1972.37-0.16%1,318,444
Apr 24, 202673.1073.4172.8173.3172.491.03%1,344,315
Apr 23, 202673.0073.2671.8372.5671.75-1.09%3,417,591
Apr 22, 202673.3773.4973.1273.3672.540.82%1,171,373
Apr 21, 202673.9273.9872.6672.7671.95-1.93%1,883,482
Apr 20, 202673.9974.1973.7074.1973.36-0.38%2,494,558
Apr 17, 202674.5875.0874.3674.4773.641.37%1,916,382
Apr 16, 202673.7573.7573.2673.4672.64-0.04%1,604,226
Apr 15, 202673.4873.5673.2573.4972.67-0.18%1,504,704
Apr 14, 202673.2373.6973.1373.6272.801.15%1,553,522
Apr 13, 202671.7572.8271.6472.7871.970.68%4,829,518
Apr 10, 202672.5672.6672.0672.2971.480.25%1,315,714
Apr 9, 202671.5772.3671.3072.1171.31-0.21%2,882,945
Apr 8, 202672.5772.5871.7472.2671.454.23%4,869,654
Apr 7, 202668.9569.4068.2569.3368.560.04%4,618,093
Apr 6, 202669.0069.4469.0069.3068.530.54%2,537,468
Apr 2, 202667.7669.2367.6768.9368.16-0.66%3,456,256
Apr 1, 202669.3069.8769.0969.3968.621.34%12,046,227
Mar 31, 202666.9868.5266.8768.4767.713.29%4,218,680
Mar 30, 202666.8766.9965.9966.2965.55-0.06%1,850,116
Mar 27, 202666.7067.0366.1266.3365.59-0.72%1,316,963
Mar 26, 202667.4968.0466.8166.8166.07-2.48%2,053,219
Mar 25, 202668.5068.8368.1068.5167.751.50%2,134,507
Mar 24, 202667.0067.8866.8067.5066.75-0.78%2,914,739
Mar 23, 202667.5968.7967.3868.0367.272.50%3,193,910
Mar 20, 202667.8868.1366.0566.3765.63-3.05%2,244,480
Mar 19, 202667.2668.8067.1668.4667.70-0.19%6,513,232
Mar 18, 202669.4569.6568.5668.5967.83-1.90%2,487,955
Mar 17, 202670.1770.3169.8069.9269.140.42%2,100,839
Mar 16, 202669.2669.8369.1869.6368.852.10%3,502,746
Mar 13, 202669.2169.5268.0768.2067.44-0.89%6,056,315
Mar 12, 202669.5369.5668.5668.8168.04-2.01%11,062,886
Mar 11, 202670.1270.5269.7570.2269.44-0.10%2,236,868
Mar 10, 202670.5071.4470.0770.2969.510.29%3,758,789
Mar 9, 202668.3370.2967.8170.0969.311.14%4,018,567
Mar 6, 202668.7369.6468.5069.3068.53-0.83%3,043,413
Mar 5, 202670.2570.7469.1569.8869.10-2.16%2,277,631
Mar 4, 202670.9871.6070.6671.4270.621.12%4,591,602
Mar 3, 202669.8170.9668.8470.6369.84-3.48%6,205,041
Mar 2, 202672.6973.4972.5173.1872.36-1.71%3,257,954
Feb 27, 202674.4074.7674.2774.4573.62-0.24%2,266,725
Feb 26, 202674.7574.8274.0174.6373.80-0.28%4,265,812
Feb 25, 202674.6674.9274.4974.8474.011.01%1,507,411
Feb 24, 202673.7474.2773.6174.0973.260.60%2,046,793
Feb 23, 202673.9074.1773.4373.6572.83-0.63%2,429,876
Feb 20, 202673.1774.1273.1074.1273.291.23%2,468,454
Feb 19, 202672.8873.2272.6873.2272.40-0.18%1,843,097
Feb 18, 202673.2973.7473.1573.3572.530.34%2,246,832
Feb 17, 202672.7373.2572.3173.1072.29-0.20%2,506,421
Feb 13, 202672.9273.3572.4673.2572.430.34%2,443,553
Feb 12, 202673.9674.0272.8373.0072.19-1.03%2,575,522
Feb 11, 202673.6673.8773.1473.7672.940.82%3,171,382
Feb 10, 202673.3573.3773.1173.1672.340.29%1,856,241
Feb 9, 202672.3373.0472.2672.9572.141.25%2,665,529
Feb 6, 202671.4072.0771.3772.0571.252.34%1,690,197
Feb 5, 202670.5971.0170.3070.4069.62-1.12%1,889,068
Feb 4, 202671.8772.0270.8871.2070.41-0.20%2,613,728
Feb 3, 202671.4271.5570.7571.3470.540.17%2,224,236