Skip to main content
logo
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
162.29
-0.19 (-0.12%)
At close: Aug 14, 2026, 4:00 PM EDT
162.41
+0.12 (0.07%)
After-hours: Aug 14, 2026, 7:34 PM EDT

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026162.68162.74161.01162.29162.29-0.12%2,460,422
Aug 13, 2026162.05162.80161.86162.48162.480.51%1,082,592
Aug 12, 2026162.15162.15161.38161.65161.650.47%1,367,817
Aug 11, 2026161.50161.61160.62160.89160.89-0.13%1,362,786
Aug 10, 2026161.18161.52160.94161.10161.10-0.21%1,454,858
Aug 7, 2026161.25161.56160.66161.44161.440.84%1,776,695
Aug 6, 2026160.30160.81159.16160.10160.10-0.25%1,794,338
Aug 5, 2026161.45161.72160.42160.50160.50-0.08%2,383,178
Aug 4, 2026158.82160.96158.61160.63160.631.70%4,673,486
Aug 3, 2026156.64158.04156.51157.94157.940.97%2,048,362
Jul 31, 2026156.25156.59154.49156.43156.430.49%3,085,684
Jul 30, 2026154.34155.78153.97155.66155.662.09%3,237,725
Jul 29, 2026154.16155.34151.42152.47152.47-1.34%2,624,912
Jul 28, 2026153.96154.97153.35154.54154.54-0.05%2,029,153
Jul 27, 2026155.69155.79153.85154.61154.610.20%2,723,743
Jul 24, 2026154.26155.38154.02154.30154.30-0.03%2,232,378
Jul 23, 2026154.37155.19153.68154.34154.34-1.18%1,243,756
Jul 22, 2026156.19156.63156.01156.19156.19-0.06%1,124,062
Jul 21, 2026155.78156.50155.27156.29156.291.17%2,328,060
Jul 20, 2026155.71155.85154.36154.48154.48-0.34%6,395,082
Jul 17, 2026154.37155.59153.90155.00155.00-0.87%5,062,943
Jul 16, 2026156.45157.06155.79156.36156.36-0.74%3,653,192
Jul 15, 2026157.59157.66156.36157.52157.520.37%2,590,319
Jul 14, 2026156.75157.40156.46156.94156.940.64%1,987,353
Jul 13, 2026156.83156.99155.68155.94155.94-1.10%2,143,502
Jul 10, 2026157.22157.79156.29157.68157.680.42%2,306,169
Jul 9, 2026156.51157.26156.09157.02157.020.72%1,709,031
Jul 8, 2026155.63155.96154.42155.90155.90-0.36%8,363,931
Jul 7, 2026157.41157.55156.06156.46156.46-0.96%1,342,205
Jul 6, 2026157.25158.12157.12157.97157.971.17%3,335,196
Jul 2, 2026156.89157.77155.03156.15156.150.02%3,202,347
Jul 1, 2026156.17156.88155.65156.12156.12-0.54%4,128,870
Jun 30, 2026155.73157.12155.61156.97156.970.74%3,190,966
Jun 29, 2026154.97155.88153.77155.82155.821.00%1,214,858
Jun 26, 2026153.54155.03153.05154.28154.28-0.27%2,769,699
Jun 25, 2026155.89156.01153.95154.70154.700.30%3,330,964
Jun 24, 2026154.34155.33153.70154.23154.23-0.14%3,260,780
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