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

ACWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	71.87	72.02	70.88	71.20	71.20	-0.20%	2,608,511
Feb 3, 2026	71.42	71.55	70.75	71.34	71.34	0.17%	2,223,608
Feb 2, 2026	70.67	71.29	70.66	71.22	71.22	0.62%	3,546,073
Jan 30, 2026	71.54	71.61	70.49	70.78	70.78	-1.60%	2,838,750
Jan 29, 2026	72.26	72.33	71.02	71.93	71.93	0.31%	3,636,841
Jan 28, 2026	71.75	71.89	71.35	71.71	71.71	-0.36%	2,986,278
Jan 27, 2026	71.52	72.05	71.52	71.97	71.97	1.61%	3,103,967
Jan 26, 2026	70.90	71.07	70.80	70.83	70.83	0.37%	2,522,423
Jan 23, 2026	70.00	70.62	69.89	70.57	70.57	0.60%	2,720,750
Jan 22, 2026	70.15	70.30	69.97	70.15	70.15	0.59%	4,581,907
Jan 21, 2026	69.48	70.02	69.16	69.74	69.74	1.03%	6,720,352
Jan 20, 2026	69.14	69.50	68.91	69.03	69.03	-1.23%	3,155,685
Jan 16, 2026	69.96	69.96	69.60	69.89	69.89	-0.06%	3,268,110
Jan 15, 2026	69.91	70.14	69.83	69.93	69.93	0.24%	5,641,213
Jan 14, 2026	69.73	69.76	69.47	69.76	69.76	0.43%	2,726,176
Jan 13, 2026	69.75	69.75	69.30	69.46	69.46	-0.52%	1,976,663
Jan 12, 2026	69.53	69.86	69.47	69.82	69.82	0.82%	2,843,434
Jan 9, 2026	68.92	69.30	68.89	69.25	69.25	0.73%	2,858,530
Jan 8, 2026	68.55	68.76	68.47	68.75	68.75	-	2,196,920
Jan 7, 2026	69.00	69.00	68.69	68.75	68.75	-0.56%	2,632,103
Jan 6, 2026	69.14	69.26	69.02	69.14	69.14	0.38%	1,976,586
Jan 5, 2026	68.40	68.92	68.31	68.88	68.88	1.10%	3,599,162
Jan 2, 2026	68.01	68.13	67.76	68.13	68.13	1.49%	3,505,581
Dec 31, 2025	67.42	67.42	67.10	67.13	67.13	-0.44%	4,285,945
Dec 30, 2025	67.49	67.62	67.40	67.43	67.43	0.22%	2,548,665
Dec 29, 2025	67.24	67.36	67.11	67.28	67.28	-0.31%	1,674,642
Dec 26, 2025	67.42	67.49	67.31	67.49	67.49	0.36%	1,102,939
Dec 24, 2025	67.26	67.32	67.16	67.25	67.25	0.09%	890,812
Dec 23, 2025	67.09	67.23	66.95	67.19	67.19	0.67%	1,166,144
Dec 22, 2025	66.70	66.81	66.56	66.74	66.74	0.39%	1,438,158
Dec 19, 2025	66.37	66.68	66.32	66.48	66.48	0.76%	2,136,335
Dec 18, 2025	66.05	66.31	65.85	65.98	65.98	0.90%	2,213,764
Dec 17, 2025	65.98	66.02	65.39	65.39	65.39	-0.80%	1,963,547
Dec 16, 2025	66.06	66.15	65.70	65.92	65.92	-2.14%	1,603,165
Dec 15, 2025	67.69	67.70	67.25	67.36	66.31	0.30%	1,877,784
Dec 12, 2025	67.72	67.74	66.90	67.16	66.11	-0.71%	1,655,730
Dec 11, 2025	67.43	67.71	67.29	67.64	66.59	0.31%	1,291,851
Dec 10, 2025	66.69	67.54	66.69	67.43	66.38	1.12%	1,263,311
Dec 9, 2025	66.80	66.89	66.65	66.68	65.64	-0.10%	817,321
Dec 8, 2025	67.03	67.03	66.62	66.75	65.71	-0.33%	1,596,665
Dec 5, 2025	67.15	67.30	66.90	66.97	65.93	0.22%	1,954,748
Dec 4, 2025	66.92	66.95	66.68	66.82	65.78	0.32%	1,168,688
Dec 3, 2025	66.33	66.63	66.32	66.61	65.57	0.39%	1,281,096
Dec 2, 2025	66.45	66.45	66.14	66.35	65.32	0.17%	1,138,094
Dec 1, 2025	66.28	66.48	66.18	66.24	65.21	-0.38%	1,159,521
Nov 28, 2025	66.25	66.51	66.13	66.49	65.45	0.36%	1,068,018
Nov 26, 2025	65.83	66.36	65.83	66.25	65.22	1.02%	1,362,401
Nov 25, 2025	65.19	65.60	64.91	65.58	64.56	0.91%	928,556
Nov 24, 2025	64.67	65.07	64.59	64.99	63.98	0.43%	1,201,597
Nov 21, 2025	64.31	64.91	64.01	64.71	63.70	1.00%	1,909,826

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.