iShares MSCI ACWI ETF (ACWI)
NASDAQ: ACWI · Real-Time Price · USD
159.23
+0.48 (0.30%)
At close: Oct 15, 2026, 4:00 PM EDT
158.94
-0.29 (-0.18%)
After-hours: Oct 15, 2026, 7:30 PM EDT
ACWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 158.10 | 159.32 | 157.00 | 159.23 | 159.23 | 0.30% | 4,929,964 |
| Oct 14, 2026 | 159.77 | 160.05 | 158.23 | 158.75 | 158.75 | -1.21% | 2,213,861 |
| Oct 13, 2026 | 160.64 | 160.80 | 160.19 | 160.69 | 160.69 | 0.04% | 5,748,439 |
| Oct 12, 2026 | 161.03 | 161.03 | 160.48 | 160.63 | 160.63 | -0.17% | 1,129,103 |
| Oct 9, 2026 | 160.58 | 161.08 | 159.95 | 160.90 | 160.90 | 0.69% | 1,375,359 |
| Oct 8, 2026 | 160.06 | 160.40 | 159.16 | 159.79 | 159.79 | -0.57% | 2,134,153 |
| Oct 7, 2026 | 160.47 | 160.95 | 160.06 | 160.71 | 160.71 | -0.70% | 1,964,043 |
| Oct 6, 2026 | 161.85 | 162.23 | 161.63 | 161.84 | 161.84 | 0.45% | 4,459,308 |
| Oct 5, 2026 | 160.11 | 161.40 | 160.11 | 161.11 | 161.11 | 0.64% | 1,533,511 |
| Oct 2, 2026 | 160.14 | 160.55 | 159.37 | 160.09 | 160.09 | 0.85% | 1,237,791 |
| Oct 1, 2026 | 158.92 | 158.98 | 157.64 | 158.74 | 158.74 | -0.02% | 2,640,886 |
| Sep 30, 2026 | 159.94 | 160.12 | 158.71 | 158.77 | 158.77 | -0.44% | 4,998,845 |
| Sep 29, 2026 | 159.88 | 159.89 | 158.84 | 159.46 | 159.46 | -0.14% | 2,173,949 |
| Sep 28, 2026 | 160.18 | 160.61 | 159.24 | 159.68 | 159.68 | -0.85% | 2,972,937 |
| Sep 25, 2026 | 160.52 | 161.21 | 160.01 | 161.05 | 161.05 | 0.61% | 1,197,288 |
| Sep 24, 2026 | 159.43 | 160.45 | 159.17 | 160.08 | 160.08 | -0.09% | 1,429,415 |
| Sep 23, 2026 | 161.61 | 161.67 | 159.98 | 160.22 | 160.22 | -1.22% | 2,966,048 |
| Sep 22, 2026 | 162.04 | 162.46 | 161.59 | 162.20 | 162.20 | 0.22% | 2,776,042 |
| Sep 21, 2026 | 160.66 | 162.08 | 160.50 | 161.85 | 161.85 | 1.61% | 1,270,589 |
| Sep 18, 2026 | 159.36 | 159.41 | 158.64 | 159.29 | 159.29 | -0.18% | 1,425,484 |
| Sep 17, 2026 | 159.77 | 159.77 | 159.19 | 159.57 | 159.57 | 1.24% | 1,219,341 |
| Sep 16, 2026 | 158.96 | 159.25 | 156.68 | 157.61 | 157.61 | -0.37% | 1,582,764 |
| Sep 15, 2026 | 158.91 | 158.91 | 157.92 | 158.20 | 158.20 | -0.48% | 2,049,337 |
| Sep 14, 2026 | 158.74 | 159.66 | 158.35 | 158.96 | 158.96 | -0.80% | 1,163,060 |
| Sep 11, 2026 | 160.37 | 160.69 | 160.03 | 160.25 | 160.25 | 0.92% | 2,204,387 |
| Sep 10, 2026 | 159.15 | 159.45 | 158.70 | 158.79 | 158.79 | -0.85% | 1,233,708 |
| Sep 9, 2026 | 160.80 | 160.81 | 159.93 | 160.15 | 160.15 | -0.61% | 899,210 |
| Sep 8, 2026 | 161.97 | 161.99 | 161.01 | 161.13 | 161.13 | -0.47% | 1,536,006 |
| Sep 4, 2026 | 161.61 | 162.08 | 161.55 | 161.89 | 161.89 | -0.03% | 1,659,970 |
| Sep 3, 2026 | 161.00 | 162.13 | 160.72 | 161.94 | 161.94 | 1.11% | 1,756,600 |
| Sep 2, 2026 | 159.53 | 160.30 | 159.43 | 160.16 | 160.16 | 0.46% | 1,817,232 |
| Sep 1, 2026 | 159.88 | 160.21 | 159.02 | 159.42 | 159.42 | -0.78% | 2,485,702 |
| Aug 31, 2026 | 161.11 | 161.13 | 160.26 | 160.68 | 160.68 | -0.25% | 2,622,513 |
| 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 |