iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
161.89
-0.05 (-0.03%)
At close: Sep 4, 2026, 4:00 PM EDT
161.99
+0.10 (0.06%)
After-hours: Sep 4, 2026, 7:37 PM EDT
ACWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 161.61 | 162.08 | 161.55 | 161.89 | 161.89 | -0.03% | 1,633,916 |
| Sep 3, 2026 | 161.00 | 162.13 | 160.72 | 161.94 | 161.94 | 1.11% | 1,660,017 |
| Sep 2, 2026 | 159.53 | 160.30 | 159.43 | 160.16 | 160.16 | 0.46% | 1,812,021 |
| Sep 1, 2026 | 159.88 | 160.21 | 159.02 | 159.42 | 159.42 | -0.78% | 2,117,349 |
| Aug 31, 2026 | 161.11 | 161.13 | 160.26 | 160.68 | 160.68 | -0.25% | 2,622,512 |
| Aug 28, 2026 | 161.96 | 162.31 | 160.89 | 161.09 | 161.09 | -0.27% | 1,535,288 |
| Aug 27, 2026 | 161.44 | 161.79 | 160.94 | 161.53 | 161.53 | 0.39% | 2,863,134 |
| Aug 26, 2026 | 160.99 | 161.27 | 160.52 | 160.90 | 160.90 | -0.11% | 1,793,060 |
| Aug 25, 2026 | 160.90 | 161.14 | 160.34 | 161.08 | 161.08 | 0.55% | 1,688,148 |
| Aug 24, 2026 | 160.50 | 160.50 | 159.83 | 160.20 | 160.20 | -0.38% | 929,579 |
| Aug 21, 2026 | 160.80 | 161.20 | 160.49 | 160.81 | 160.81 | 0.53% | 1,721,561 |
| Aug 20, 2026 | 160.20 | 160.90 | 159.84 | 159.97 | 159.97 | -0.45% | 2,669,285 |
| Aug 19, 2026 | 161.00 | 161.25 | 160.50 | 160.70 | 160.70 | 0.39% | 1,533,021 |
| Aug 18, 2026 | 160.81 | 160.98 | 160.06 | 160.08 | 160.08 | -1.08% | 2,352,272 |
| Aug 17, 2026 | 162.58 | 162.58 | 161.83 | 161.83 | 161.83 | -0.28% | 2,259,323 |
| Aug 14, 2026 | 162.68 | 162.74 | 161.01 | 162.29 | 162.29 | -0.12% | 2,839,807 |
| Aug 13, 2026 | 162.05 | 162.80 | 161.86 | 162.48 | 162.48 | 0.51% | 1,106,109 |
| Aug 12, 2026 | 162.15 | 162.15 | 161.38 | 161.65 | 161.65 | 0.47% | 1,853,525 |
| Aug 11, 2026 | 161.50 | 161.61 | 160.62 | 160.89 | 160.89 | -0.13% | 1,518,541 |
| Aug 10, 2026 | 161.18 | 161.52 | 160.94 | 161.10 | 161.10 | -0.21% | 1,535,386 |
| Aug 7, 2026 | 161.25 | 161.56 | 160.66 | 161.44 | 161.44 | 0.84% | 2,164,913 |
| Aug 6, 2026 | 160.30 | 160.81 | 159.16 | 160.10 | 160.10 | -0.25% | 1,807,141 |
| Aug 5, 2026 | 161.45 | 161.72 | 160.42 | 160.50 | 160.50 | -0.08% | 2,383,299 |
| Aug 4, 2026 | 158.82 | 160.96 | 158.61 | 160.63 | 160.63 | 1.70% | 4,806,997 |
| Aug 3, 2026 | 156.64 | 158.04 | 156.51 | 157.94 | 157.94 | 0.97% | 2,049,178 |
| Jul 31, 2026 | 156.25 | 156.59 | 154.49 | 156.43 | 156.43 | 0.49% | 3,181,448 |
| Jul 30, 2026 | 154.34 | 155.78 | 153.97 | 155.66 | 155.66 | 2.09% | 3,333,058 |
| Jul 29, 2026 | 154.16 | 155.34 | 151.42 | 152.47 | 152.47 | -1.34% | 2,624,912 |
| Jul 28, 2026 | 153.96 | 154.97 | 153.35 | 154.54 | 154.54 | -0.05% | 2,029,153 |
| Jul 27, 2026 | 155.69 | 155.79 | 153.85 | 154.61 | 154.61 | 0.20% | 2,723,743 |
| Jul 24, 2026 | 154.26 | 155.38 | 154.02 | 154.30 | 154.30 | -0.03% | 2,232,378 |
| Jul 23, 2026 | 154.37 | 155.19 | 153.68 | 154.34 | 154.34 | -1.18% | 1,243,756 |
| Jul 22, 2026 | 156.19 | 156.63 | 156.01 | 156.19 | 156.19 | -0.06% | 1,124,062 |
| Jul 21, 2026 | 155.78 | 156.50 | 155.27 | 156.29 | 156.29 | 1.17% | 2,328,060 |
| Jul 20, 2026 | 155.71 | 155.85 | 154.36 | 154.48 | 154.48 | -0.34% | 6,395,082 |
| Jul 17, 2026 | 154.37 | 155.59 | 153.90 | 155.00 | 155.00 | -0.87% | 5,062,943 |
| Jul 16, 2026 | 156.45 | 157.06 | 155.79 | 156.36 | 156.36 | -0.74% | 3,653,192 |
| Jul 15, 2026 | 157.59 | 157.66 | 156.36 | 157.52 | 157.52 | 0.37% | 2,590,319 |
| Jul 14, 2026 | 156.75 | 157.40 | 156.46 | 156.94 | 156.94 | 0.64% | 1,987,353 |
| Jul 13, 2026 | 156.83 | 156.99 | 155.68 | 155.94 | 155.94 | -1.10% | 2,143,502 |
| Jul 10, 2026 | 157.22 | 157.79 | 156.29 | 157.68 | 157.68 | 0.42% | 2,306,169 |
| Jul 9, 2026 | 156.51 | 157.26 | 156.09 | 157.02 | 157.02 | 0.72% | 1,709,031 |
| Jul 8, 2026 | 155.63 | 155.96 | 154.42 | 155.90 | 155.90 | -0.36% | 8,363,931 |
| Jul 7, 2026 | 157.41 | 157.55 | 156.06 | 156.46 | 156.46 | -0.96% | 1,342,205 |
| Jul 6, 2026 | 157.25 | 158.12 | 157.12 | 157.97 | 157.97 | 1.17% | 3,335,196 |
| Jul 2, 2026 | 156.89 | 157.77 | 155.03 | 156.15 | 156.15 | 0.02% | 3,202,347 |
| Jul 1, 2026 | 156.17 | 156.88 | 155.65 | 156.12 | 156.12 | -0.54% | 4,128,870 |
| Jun 30, 2026 | 155.73 | 157.12 | 155.61 | 156.97 | 156.97 | 0.74% | 3,190,966 |
| Jun 29, 2026 | 154.97 | 155.88 | 153.77 | 155.82 | 155.82 | 1.00% | 1,214,858 |
| Jun 26, 2026 | 153.54 | 155.03 | 153.05 | 154.28 | 154.28 | -0.27% | 2,769,699 |