iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
66.17
+0.45 (0.68%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 66.02 | 66.31 | 65.99 | 66.17 | 66.17 | 0.68% | 867,177 |
| Oct 2, 2025 | 65.84 | 65.93 | 65.41 | 65.72 | 65.72 | 0.27% | 825,163 |
| Oct 1, 2025 | 65.37 | 65.60 | 65.11 | 65.54 | 65.54 | 0.82% | 839,769 |
| Sep 30, 2025 | 64.80 | 65.08 | 64.69 | 65.01 | 65.01 | 0.39% | 1,984,458 |
| Sep 29, 2025 | 64.79 | 64.85 | 64.63 | 64.76 | 64.76 | 0.57% | 718,655 |
| Sep 26, 2025 | 64.14 | 64.40 | 64.10 | 64.39 | 64.39 | 0.45% | 793,584 |
| Sep 25, 2025 | 64.07 | 64.20 | 63.87 | 64.10 | 64.10 | -0.65% | 1,051,786 |
| Sep 24, 2025 | 64.73 | 64.81 | 64.46 | 64.52 | 64.52 | -0.52% | 1,224,652 |
| Sep 23, 2025 | 65.24 | 65.24 | 64.80 | 64.86 | 64.86 | -0.08% | 980,343 |
| Sep 22, 2025 | 64.79 | 64.97 | 64.58 | 64.91 | 64.91 | 0.37% | 1,261,849 |
| Sep 19, 2025 | 64.68 | 64.79 | 64.56 | 64.67 | 64.67 | -0.28% | 831,933 |
| Sep 18, 2025 | 64.70 | 64.93 | 64.49 | 64.85 | 64.85 | 0.11% | 757,398 |
| Sep 17, 2025 | 64.90 | 65.26 | 64.46 | 64.78 | 64.78 | -0.08% | 945,113 |
| Sep 16, 2025 | 64.94 | 64.94 | 64.58 | 64.83 | 64.83 | 0.03% | 612,796 |
| Sep 15, 2025 | 64.68 | 64.81 | 64.55 | 64.81 | 64.81 | 0.79% | 1,394,704 |
| Sep 12, 2025 | 64.42 | 64.42 | 64.19 | 64.30 | 64.30 | -0.31% | 803,584 |
| Sep 11, 2025 | 64.19 | 64.53 | 64.11 | 64.50 | 64.50 | 1.16% | 1,084,088 |
| Sep 10, 2025 | 63.97 | 64.02 | 63.70 | 63.76 | 63.76 | 0.19% | 1,611,018 |
| Sep 9, 2025 | 63.68 | 63.78 | 63.54 | 63.64 | 63.64 | -0.11% | 3,749,879 |
| Sep 8, 2025 | 63.58 | 63.72 | 63.39 | 63.71 | 63.71 | 0.95% | 1,016,430 |
| Sep 5, 2025 | 63.37 | 63.47 | 62.89 | 63.11 | 63.11 | 0.61% | 1,308,260 |
| Sep 4, 2025 | 62.49 | 62.74 | 62.40 | 62.73 | 62.73 | 0.45% | 439,469 |
| Sep 3, 2025 | 62.41 | 62.54 | 62.29 | 62.45 | 62.45 | 0.19% | 1,415,245 |
| Sep 2, 2025 | 62.00 | 62.36 | 61.89 | 62.33 | 62.33 | -0.65% | 1,098,751 |
| Aug 29, 2025 | 62.76 | 62.81 | 62.58 | 62.74 | 62.74 | -0.48% | 697,901 |
| Aug 28, 2025 | 62.99 | 63.09 | 62.87 | 63.04 | 63.04 | 0.38% | 383,609 |
| Aug 27, 2025 | 62.57 | 62.82 | 62.39 | 62.80 | 62.80 | -0.27% | 445,597 |
| Aug 26, 2025 | 62.95 | 63.03 | 62.86 | 62.97 | 62.97 | -0.10% | 772,656 |
| Aug 25, 2025 | 63.53 | 63.58 | 63.03 | 63.03 | 63.03 | -1.02% | 699,711 |
| Aug 22, 2025 | 62.98 | 63.77 | 62.90 | 63.68 | 63.68 | 1.60% | 699,320 |
| Aug 21, 2025 | 62.70 | 62.77 | 62.54 | 62.68 | 62.68 | -0.35% | 791,081 |
| Aug 20, 2025 | 62.88 | 62.96 | 62.70 | 62.90 | 62.90 | 0.13% | 597,399 |
| Aug 19, 2025 | 63.05 | 63.11 | 62.75 | 62.82 | 62.82 | -0.29% | 556,313 |
| Aug 18, 2025 | 62.95 | 63.00 | 62.79 | 63.00 | 63.00 | 0.08% | 771,460 |
| Aug 15, 2025 | 63.03 | 63.03 | 62.85 | 62.95 | 62.95 | 0.49% | 905,967 |
| Aug 14, 2025 | 62.58 | 62.70 | 62.45 | 62.64 | 62.64 | -0.48% | 648,190 |
| Aug 13, 2025 | 62.82 | 62.97 | 62.79 | 62.94 | 62.94 | 0.72% | 743,365 |
| Aug 12, 2025 | 62.14 | 62.50 | 61.97 | 62.49 | 62.49 | 1.23% | 449,307 |
| Aug 11, 2025 | 61.78 | 61.87 | 61.67 | 61.73 | 61.73 | -0.37% | 454,588 |
| Aug 8, 2025 | 61.89 | 62.04 | 61.80 | 61.96 | 61.96 | 0.31% | 780,511 |
| Aug 7, 2025 | 61.96 | 61.96 | 61.51 | 61.77 | 61.77 | 0.78% | 914,791 |
| Aug 6, 2025 | 61.20 | 61.34 | 61.08 | 61.29 | 61.29 | 0.66% | 813,748 |
| Aug 5, 2025 | 60.91 | 60.99 | 60.68 | 60.89 | 60.89 | 0.20% | 639,095 |
| Aug 4, 2025 | 60.61 | 60.79 | 60.59 | 60.77 | 60.77 | 1.27% | 634,118 |
| Aug 1, 2025 | 60.10 | 60.10 | 59.67 | 60.01 | 60.01 | -0.41% | 1,483,445 |
| Jul 31, 2025 | 60.57 | 60.62 | 60.16 | 60.26 | 60.26 | -0.92% | 1,078,286 |
| Jul 30, 2025 | 61.11 | 61.20 | 60.61 | 60.82 | 60.82 | -0.69% | 977,205 |
| Jul 29, 2025 | 61.31 | 61.38 | 61.16 | 61.24 | 61.24 | -0.11% | 686,921 |
| Jul 28, 2025 | 61.60 | 61.63 | 61.20 | 61.31 | 61.31 | -1.26% | 1,235,633 |
| Jul 25, 2025 | 61.88 | 62.11 | 61.72 | 62.09 | 62.09 | -0.16% | 837,397 |