Skip to main content
logo
iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
66.37
-2.09 (-3.05%)
At close: Mar 20, 2026, 4:00 PM EDT
66.84
+0.47 (0.71%)
After-hours: Mar 20, 2026, 7:46 PM EDT

ACWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202667.8868.1366.0566.3766.37-3.05%2,241,171
Mar 19, 202667.2668.8067.1668.4668.46-0.19%6,233,114
Mar 18, 202669.4569.6568.5668.5968.59-1.90%2,487,496
Mar 17, 202670.1770.3169.8069.9269.920.42%2,100,839
Mar 16, 202669.2669.8369.1869.6369.632.10%3,406,602
Mar 13, 202669.2169.5268.0768.2068.20-0.89%6,055,736
Mar 12, 202669.5369.5668.5668.8168.81-2.01%10,225,546
Mar 11, 202670.1270.5269.7570.2270.22-0.10%2,227,424
Mar 10, 202670.5071.4470.0770.2970.290.29%3,758,789
Mar 9, 202668.3370.2967.8170.0970.091.14%4,017,285
Mar 6, 202668.7369.6468.5069.3069.30-0.83%3,043,263
Mar 5, 202670.2570.7469.1569.8869.88-2.16%2,272,918
Mar 4, 202670.9871.6070.6671.4271.421.12%4,591,569
Mar 3, 202669.8170.9668.8470.6370.63-3.48%6,204,198
Mar 2, 202672.6973.4972.5173.1873.18-1.71%3,251,534
Feb 27, 202674.4074.7674.2774.4574.45-0.24%2,265,678
Feb 26, 202674.7574.8274.0174.6374.63-0.28%4,263,595
Feb 25, 202674.6674.9274.4974.8474.841.01%1,505,790
Feb 24, 202673.7474.2773.6174.0974.090.60%1,940,204
Feb 23, 202673.9074.1773.4373.6573.65-0.63%2,313,088
Feb 20, 202673.1774.1273.1074.1274.121.23%2,462,838
Feb 19, 202672.8873.2272.6873.2273.22-0.18%1,842,682
Feb 18, 202673.2973.7473.1573.3573.350.34%2,245,405
Feb 17, 202672.7373.2572.3173.1073.10-0.20%2,496,243
Feb 13, 202672.9273.3572.4673.2573.250.34%2,441,971
Feb 12, 202673.9674.0272.8373.0073.00-1.03%2,575,448
Feb 11, 202673.6673.8773.1473.7673.760.82%3,169,606
Feb 10, 202673.3573.3773.1173.1673.160.29%1,854,611
Feb 9, 202672.3373.0472.2672.9572.951.25%2,665,518
Feb 6, 202671.4072.0771.3772.0572.052.34%1,690,183
Feb 5, 202670.5971.0170.3070.4070.40-1.12%1,888,773
Feb 4, 202671.8772.0270.8871.2071.20-0.20%2,608,511
Feb 3, 202671.4271.5570.7571.3471.340.17%2,223,608
Feb 2, 202670.6771.2970.6671.2271.220.62%3,546,073
Jan 30, 202671.5471.6170.4970.7870.78-1.60%2,838,750
Jan 29, 202672.2672.3371.0271.9371.930.31%3,636,841
Jan 28, 202671.7571.8971.3571.7171.71-0.36%2,986,278
Jan 27, 202671.5272.0571.5271.9771.971.61%3,103,967
Jan 26, 202670.9071.0770.8070.8370.830.37%2,522,423
Jan 23, 202670.0070.6269.8970.5770.570.60%2,720,750
Jan 22, 202670.1570.3069.9770.1570.150.59%4,581,907
Jan 21, 202669.4870.0269.1669.7469.741.03%6,720,352
Jan 20, 202669.1469.5068.9169.0369.03-1.23%3,155,685
Jan 16, 202669.9669.9669.6069.8969.89-0.06%3,268,110
Jan 15, 202669.9170.1469.8369.9369.930.24%5,641,213
Jan 14, 202669.7369.7669.4769.7669.760.43%2,726,176
Jan 13, 202669.7569.7569.3069.4669.46-0.52%1,976,663
Jan 12, 202669.5369.8669.4769.8269.820.82%2,843,434
Jan 9, 202668.9269.3068.8969.2569.250.73%2,858,530
Jan 8, 202668.5568.7668.4768.7568.75-2,196,920