iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
72.66
-0.53 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
72.80
+0.14 (0.19%)
After-hours: Apr 28, 2026, 4:46 PM EDT
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.70 | 72.86 | 72.32 | 72.66 | 72.66 | -0.72% | 1,169,597 |
| Apr 27, 2026 | 73.37 | 73.56 | 73.08 | 73.19 | 73.19 | -0.16% | 1,318,438 |
| Apr 24, 2026 | 73.10 | 73.41 | 72.81 | 73.31 | 73.31 | 1.03% | 1,344,304 |
| Apr 23, 2026 | 73.00 | 73.26 | 71.83 | 72.56 | 72.56 | -1.09% | 3,417,548 |
| Apr 22, 2026 | 73.37 | 73.49 | 73.12 | 73.36 | 73.36 | 0.82% | 1,170,714 |
| Apr 21, 2026 | 73.92 | 73.98 | 72.66 | 72.76 | 72.76 | -1.93% | 1,873,310 |
| Apr 20, 2026 | 73.99 | 74.19 | 73.70 | 74.19 | 74.19 | -0.38% | 2,494,517 |
| Apr 17, 2026 | 74.58 | 75.08 | 74.36 | 74.47 | 74.47 | 1.37% | 1,904,901 |
| Apr 16, 2026 | 73.75 | 73.75 | 73.26 | 73.46 | 73.46 | -0.04% | 1,604,214 |
| Apr 15, 2026 | 73.48 | 73.56 | 73.25 | 73.49 | 73.49 | -0.18% | 1,503,408 |
| Apr 14, 2026 | 73.23 | 73.69 | 73.13 | 73.62 | 73.62 | 1.15% | 1,553,519 |
| Apr 13, 2026 | 71.75 | 72.82 | 71.64 | 72.78 | 72.78 | 0.68% | 4,823,829 |
| Apr 10, 2026 | 72.56 | 72.66 | 72.06 | 72.29 | 72.29 | 0.25% | 1,315,339 |
| Apr 9, 2026 | 71.57 | 72.36 | 71.30 | 72.11 | 72.11 | -0.21% | 2,868,584 |
| Apr 8, 2026 | 72.57 | 72.58 | 71.74 | 72.26 | 72.26 | 4.23% | 4,866,610 |
| Apr 7, 2026 | 68.95 | 69.40 | 68.25 | 69.33 | 69.33 | 0.04% | 4,606,014 |
| Apr 6, 2026 | 69.00 | 69.44 | 69.00 | 69.30 | 69.30 | 0.54% | 2,537,064 |
| Apr 2, 2026 | 67.76 | 69.23 | 67.67 | 68.93 | 68.93 | -0.66% | 3,455,843 |
| Apr 1, 2026 | 69.30 | 69.87 | 69.09 | 69.39 | 69.39 | 1.34% | 12,045,997 |
| Mar 31, 2026 | 66.98 | 68.52 | 66.87 | 68.47 | 68.47 | 3.29% | 4,204,013 |
| Mar 30, 2026 | 66.87 | 66.99 | 65.99 | 66.29 | 66.29 | -0.06% | 1,850,116 |
| Mar 27, 2026 | 66.70 | 67.03 | 66.12 | 66.33 | 66.33 | -0.72% | 1,316,963 |
| Mar 26, 2026 | 67.49 | 68.04 | 66.81 | 66.81 | 66.81 | -2.48% | 2,053,219 |
| Mar 25, 2026 | 68.50 | 68.83 | 68.10 | 68.51 | 68.51 | 1.50% | 2,134,507 |
| Mar 24, 2026 | 67.00 | 67.88 | 66.80 | 67.50 | 67.50 | -0.78% | 2,914,739 |
| Mar 23, 2026 | 67.59 | 68.79 | 67.38 | 68.03 | 68.03 | 2.50% | 3,193,910 |
| Mar 20, 2026 | 67.88 | 68.13 | 66.05 | 66.37 | 66.37 | -3.05% | 2,244,480 |
| Mar 19, 2026 | 67.26 | 68.80 | 67.16 | 68.46 | 68.46 | -0.19% | 6,513,232 |
| Mar 18, 2026 | 69.45 | 69.65 | 68.56 | 68.59 | 68.59 | -1.90% | 2,487,955 |
| Mar 17, 2026 | 70.17 | 70.31 | 69.80 | 69.92 | 69.92 | 0.42% | 2,100,839 |
| Mar 16, 2026 | 69.26 | 69.83 | 69.18 | 69.63 | 69.63 | 2.10% | 3,502,746 |
| Mar 13, 2026 | 69.21 | 69.52 | 68.07 | 68.20 | 68.20 | -0.89% | 6,056,315 |
| Mar 12, 2026 | 69.53 | 69.56 | 68.56 | 68.81 | 68.81 | -2.01% | 11,062,886 |
| Mar 11, 2026 | 70.12 | 70.52 | 69.75 | 70.22 | 70.22 | -0.10% | 2,236,868 |
| Mar 10, 2026 | 70.50 | 71.44 | 70.07 | 70.29 | 70.29 | 0.29% | 3,758,789 |
| Mar 9, 2026 | 68.33 | 70.29 | 67.81 | 70.09 | 70.09 | 1.14% | 4,018,567 |
| Mar 6, 2026 | 68.73 | 69.64 | 68.50 | 69.30 | 69.30 | -0.83% | 3,043,413 |
| Mar 5, 2026 | 70.25 | 70.74 | 69.15 | 69.88 | 69.88 | -2.16% | 2,277,631 |
| Mar 4, 2026 | 70.98 | 71.60 | 70.66 | 71.42 | 71.42 | 1.12% | 4,591,602 |
| Mar 3, 2026 | 69.81 | 70.96 | 68.84 | 70.63 | 70.63 | -3.48% | 6,205,041 |
| Mar 2, 2026 | 72.69 | 73.49 | 72.51 | 73.18 | 73.18 | -1.71% | 3,257,954 |
| Feb 27, 2026 | 74.40 | 74.76 | 74.27 | 74.45 | 74.45 | -0.24% | 2,266,725 |
| Feb 26, 2026 | 74.75 | 74.82 | 74.01 | 74.63 | 74.63 | -0.28% | 4,265,812 |
| Feb 25, 2026 | 74.66 | 74.92 | 74.49 | 74.84 | 74.84 | 1.01% | 1,507,411 |
| Feb 24, 2026 | 73.74 | 74.27 | 73.61 | 74.09 | 74.09 | 0.60% | 2,046,793 |
| Feb 23, 2026 | 73.90 | 74.17 | 73.43 | 73.65 | 73.65 | -0.63% | 2,429,876 |
| Feb 20, 2026 | 73.17 | 74.12 | 73.10 | 74.12 | 74.12 | 1.23% | 2,468,454 |
| Feb 19, 2026 | 72.88 | 73.22 | 72.68 | 73.22 | 73.22 | -0.18% | 1,843,097 |
| Feb 18, 2026 | 73.29 | 73.74 | 73.15 | 73.35 | 73.35 | 0.34% | 2,246,832 |
| Feb 17, 2026 | 72.73 | 73.25 | 72.31 | 73.10 | 73.10 | -0.20% | 2,506,421 |
| Feb 13, 2026 | 72.92 | 73.35 | 72.46 | 73.25 | 73.25 | 0.34% | 2,443,553 |
| Feb 12, 2026 | 73.96 | 74.02 | 72.83 | 73.00 | 73.00 | -1.03% | 2,575,522 |
| Feb 11, 2026 | 73.66 | 73.87 | 73.14 | 73.76 | 73.76 | 0.82% | 3,171,382 |
| Feb 10, 2026 | 73.35 | 73.37 | 73.11 | 73.16 | 73.16 | 0.29% | 1,856,241 |
| Feb 9, 2026 | 72.33 | 73.04 | 72.26 | 72.95 | 72.95 | 1.25% | 2,665,529 |
| Feb 6, 2026 | 71.40 | 72.07 | 71.37 | 72.05 | 72.05 | 2.34% | 1,690,197 |
| Feb 5, 2026 | 70.59 | 71.01 | 70.30 | 70.40 | 70.40 | -1.12% | 1,889,068 |
| Feb 4, 2026 | 71.87 | 72.02 | 70.88 | 71.20 | 71.20 | -0.20% | 2,613,728 |
| Feb 3, 2026 | 71.42 | 71.55 | 70.75 | 71.34 | 71.34 | 0.17% | 2,224,236 |
| Feb 2, 2026 | 70.67 | 71.29 | 70.66 | 71.22 | 71.22 | 0.62% | 3,546,944 |
| Jan 30, 2026 | 71.54 | 71.61 | 70.49 | 70.78 | 70.78 | -1.60% | 2,839,001 |
| Jan 29, 2026 | 72.26 | 72.33 | 71.02 | 71.93 | 71.93 | 0.31% | 3,637,970 |
| Jan 28, 2026 | 71.75 | 71.89 | 71.35 | 71.71 | 71.71 | -0.36% | 2,986,778 |
| Jan 27, 2026 | 71.52 | 72.05 | 71.52 | 71.97 | 71.97 | 1.61% | 3,106,471 |
| Jan 26, 2026 | 70.90 | 71.07 | 70.80 | 70.83 | 70.83 | 0.37% | 2,522,701 |
| Jan 23, 2026 | 70.00 | 70.62 | 69.89 | 70.57 | 70.57 | 0.60% | 2,720,850 |
| Jan 22, 2026 | 70.15 | 70.30 | 69.97 | 70.15 | 70.15 | 0.59% | 4,583,089 |
| Jan 21, 2026 | 69.48 | 70.02 | 69.16 | 69.74 | 69.74 | 1.03% | 6,720,701 |
| Jan 20, 2026 | 69.14 | 69.50 | 68.91 | 69.03 | 69.03 | -1.23% | 3,155,705 |
| Jan 16, 2026 | 69.96 | 69.96 | 69.60 | 69.89 | 69.89 | -0.06% | 3,268,138 |
| Jan 15, 2026 | 69.91 | 70.14 | 69.83 | 69.93 | 69.93 | 0.24% | 5,642,233 |
| Jan 14, 2026 | 69.73 | 69.76 | 69.47 | 69.76 | 69.76 | 0.43% | 2,803,944 |
| Jan 13, 2026 | 69.75 | 69.75 | 69.30 | 69.46 | 69.46 | -0.52% | 1,977,690 |
| 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% | 2,860,362 |
| 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% | 2,662,009 |
| Jan 6, 2026 | 69.14 | 69.26 | 69.02 | 69.14 | 69.14 | 0.38% | 1,977,196 |
| Jan 5, 2026 | 68.40 | 68.92 | 68.31 | 68.88 | 68.88 | 1.10% | 3,601,293 |
| Jan 2, 2026 | 68.01 | 68.13 | 67.76 | 68.13 | 68.13 | 1.49% | 3,505,752 |
| Dec 31, 2025 | 67.42 | 67.42 | 67.10 | 67.13 | 67.13 | -0.44% | 4,286,037 |
| Dec 30, 2025 | 67.49 | 67.62 | 67.40 | 67.43 | 67.43 | 0.22% | 2,548,674 |
| Dec 29, 2025 | 67.24 | 67.36 | 67.11 | 67.28 | 67.28 | -0.31% | 1,674,779 |
| Dec 26, 2025 | 67.42 | 67.49 | 67.31 | 67.49 | 67.49 | 0.36% | 1,103,701 |
| Dec 24, 2025 | 67.26 | 67.32 | 67.16 | 67.25 | 67.25 | 0.09% | 890,814 |
| 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% | 1,438,159 |
| 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 |