Skip to main content
iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
157.43
+1.81 (1.16%)
At close: Nov 11, 2026, 4:00 PM EST
157.08
-0.35 (-0.22%)
After-hours: Nov 11, 2026, 7:46 PM EST

ACWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026156.78157.87156.43157.43157.431.16%2,932,852
Nov 10, 2026155.44156.15154.58155.62155.62-0.47%3,253,300
Nov 9, 2026154.19156.82153.97156.35156.352.61%3,644,238
Nov 6, 2026152.21153.43151.99152.37152.37-0.04%3,760,279
Nov 5, 2026158.02158.02150.88152.43152.43-3.82%6,642,342
Nov 4, 2026157.96158.94157.86158.48158.481.67%3,632,256
Nov 3, 2026156.06156.50155.73155.87155.870.02%1,920,182
Nov 2, 2026157.00157.95155.70155.84155.84-0.13%3,842,104
Oct 30, 2026157.16157.16155.03156.04156.04-1.74%2,652,404
Oct 29, 2026158.63159.13158.30158.81158.81-0.26%2,211,528
Oct 28, 2026159.00159.54158.57159.22159.220.38%2,060,840
Oct 27, 2026158.18158.85157.70158.61158.610.66%1,075,202
Oct 26, 2026157.13158.03156.95157.57157.570.49%2,136,040
Oct 23, 2026156.56157.27156.26156.80156.80-0.39%2,709,930
Oct 22, 2026157.90158.16156.92157.41157.41-1.35%1,859,832
Oct 21, 2026159.33159.81158.80159.56159.560.50%2,110,865
Oct 20, 2026157.98159.31157.72158.77158.770.41%1,766,436
Oct 19, 2026158.49158.96158.05158.12158.120.24%1,667,108
Oct 16, 2026159.54159.57157.24157.74157.74-0.94%2,547,540
Oct 15, 2026158.10159.32157.00159.23159.230.30%4,929,963
Oct 14, 2026159.77160.05158.23158.75158.75-1.21%2,220,082
Oct 13, 2026160.64160.80160.19160.69160.690.04%5,748,470
Oct 12, 2026161.03161.03160.48160.63160.63-0.17%1,129,106
Oct 9, 2026160.58161.08159.95160.90160.900.69%1,375,684
Oct 8, 2026160.06160.40159.16159.79159.79-0.57%2,213,517
Oct 7, 2026160.47160.95160.06160.71160.71-0.70%2,227,515
Oct 6, 2026161.85162.23161.63161.84161.840.45%4,665,814
Oct 5, 2026160.11161.40160.11161.11161.110.64%1,622,606
Oct 2, 2026160.14160.55159.37160.09160.090.85%1,301,248
Oct 1, 2026158.92158.98157.64158.74158.74-0.02%2,861,723
Sep 30, 2026159.94160.12158.71158.77158.77-0.44%5,036,110
Sep 29, 2026159.88159.89158.84159.46159.46-0.14%2,326,256
Sep 28, 2026160.18160.61159.24159.68159.68-0.85%3,105,316
Sep 25, 2026160.52161.21160.01161.05161.050.61%1,205,149
Sep 24, 2026159.43160.45159.17160.08160.08-0.09%1,568,410
Sep 23, 2026161.61161.67159.98160.22160.22-1.22%3,010,503
Sep 22, 2026162.04162.46161.59162.20162.200.22%2,788,664
Sep 21, 2026160.66162.08160.50161.85161.851.61%1,277,595
Sep 18, 2026159.36159.41158.64159.29159.29-0.18%1,597,161
Sep 17, 2026159.77159.77159.19159.57159.571.24%1,369,324
Sep 16, 2026158.96159.25156.68157.61157.61-0.37%1,766,239
Sep 15, 2026158.91158.91157.92158.20158.20-0.48%2,049,340
Sep 14, 2026158.74159.66158.35158.96158.96-0.80%1,470,722
Sep 11, 2026160.37160.69160.03160.25160.250.92%2,206,068
Sep 10, 2026159.15159.45158.70158.79158.79-0.85%1,233,708
Sep 9, 2026160.80160.81159.93160.15160.15-0.61%899,210
Sep 8, 2026161.97161.99161.01161.13161.13-0.47%1,536,006
Sep 4, 2026161.61162.08161.55161.89161.89-0.03%1,659,970
Sep 3, 2026161.00162.13160.72161.94161.941.11%1,756,600
Sep 2, 2026159.53160.30159.43160.16160.160.46%1,817,232