iShares MSCI ACWI ex U.S. ETF (ACWX)

ACWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	61.88	62.11	61.72	62.09	62.09	-0.16%	837,396
Jul 24, 2025	62.33	62.45	62.18	62.19	62.19	-0.69%	625,083
Jul 23, 2025	62.08	62.63	62.07	62.62	62.62	1.92%	1,088,924
Jul 22, 2025	61.23	61.48	61.04	61.44	61.44	0.38%	568,141
Jul 21, 2025	61.13	61.49	61.07	61.21	61.21	0.58%	533,413
Jul 18, 2025	61.29	61.29	60.83	60.86	60.86	-0.25%	730,066
Jul 17, 2025	60.71	61.04	60.64	61.01	61.01	0.31%	1,106,961
Jul 16, 2025	60.54	60.83	60.32	60.82	60.82	0.51%	991,300
Jul 15, 2025	61.10	61.10	60.49	60.51	60.51	-0.56%	677,915
Jul 14, 2025	60.76	60.89	60.56	60.85	60.85	0.12%	541,724
Jul 11, 2025	61.05	61.05	60.70	60.78	60.78	-0.75%	1,277,737
Jul 10, 2025	61.15	61.27	60.97	61.24	61.24	0.10%	441,211
Jul 9, 2025	61.14	61.21	60.92	61.18	61.18	0.46%	958,778
Jul 8, 2025	60.70	60.98	60.65	60.90	60.90	0.56%	825,004
Jul 7, 2025	60.94	60.94	60.39	60.56	60.56	-1.13%	1,799,359
Jul 3, 2025	61.20	61.31	61.10	61.25	61.25	0.26%	418,066
Jul 2, 2025	60.77	61.15	60.66	61.09	61.09	0.26%	746,170
Jul 1, 2025	60.89	61.02	60.77	60.93	60.93	-0.02%	576,355
Jun 30, 2025	60.77	61.00	60.63	60.94	60.94	0.20%	1,056,635
Jun 27, 2025	60.84	61.03	60.58	60.82	60.82	0.38%	1,141,795
Jun 26, 2025	60.31	60.63	60.30	60.59	60.59	1.00%	845,117
Jun 25, 2025	60.07	60.07	59.85	59.99	59.99	-0.33%	648,726
Jun 24, 2025	59.85	60.27	59.82	60.19	60.19	1.54%	1,431,144
Jun 23, 2025	58.62	59.28	58.47	59.28	59.28	0.80%	934,223
Jun 20, 2025	59.47	59.47	58.81	58.81	58.81	-0.78%	808,050
Jun 18, 2025	59.45	59.56	59.14	59.27	59.27	0.10%	1,272,408
Jun 17, 2025	59.65	59.75	59.17	59.21	59.21	-1.30%	781,108
Jun 16, 2025	60.16	60.44	59.96	59.99	59.99	-0.73%	1,575,465
Jun 13, 2025	60.47	60.74	60.28	60.43	59.59	-1.29%	1,686,360
Jun 12, 2025	61.10	61.28	61.00	61.22	60.37	0.54%	1,216,708
Jun 11, 2025	61.05	61.13	60.82	60.89	60.04	0.05%	1,188,707
Jun 10, 2025	60.94	60.94	60.66	60.86	60.01	0.35%	897,850
Jun 9, 2025	60.58	60.84	60.51	60.65	59.81	0.18%	970,118
Jun 6, 2025	60.48	60.57	60.36	60.54	59.70	0.35%	955,791
Jun 5, 2025	60.52	60.58	60.20	60.33	59.49	0.12%	736,304
Jun 4, 2025	60.18	60.40	60.08	60.26	59.42	0.65%	865,306
Jun 3, 2025	59.73	59.92	59.55	59.87	59.04	-0.43%	725,559
Jun 2, 2025	59.72	60.13	59.47	60.13	59.29	1.09%	1,328,211
May 30, 2025	59.61	59.61	59.11	59.48	58.65	-0.30%	1,189,427
May 29, 2025	59.85	59.85	59.41	59.66	58.83	0.35%	665,426
May 28, 2025	59.56	59.61	59.36	59.45	58.62	-0.87%	875,053
May 27, 2025	60.02	60.09	59.87	59.97	59.14	0.87%	2,354,162
May 23, 2025	58.85	59.55	58.85	59.45	58.62	0.32%	1,141,158
May 22, 2025	59.14	59.43	59.04	59.26	58.44	-0.15%	917,795
May 21, 2025	59.80	59.92	59.32	59.35	58.52	-0.47%	1,265,199
May 20, 2025	59.46	59.64	59.39	59.63	58.80	0.32%	643,929
May 19, 2025	58.92	59.45	58.91	59.44	58.61	0.73%	1,188,804
May 16, 2025	58.89	59.07	58.73	59.01	58.19	0.14%	1,174,233
May 15, 2025	58.67	58.94	58.58	58.93	58.11	0.70%	2,701,175
May 14, 2025	58.84	58.88	58.45	58.52	57.71	-0.09%	1,435,117

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.