iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
67.25
+0.06 (0.08%)
At close: Dec 24, 2025, 1:00 PM EST
67.26
+0.02 (0.02%)
After-hours: Dec 24, 2025, 4:07 PM EST
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 65.55 | 65.56 | 64.07 | 64.07 | 63.07 | -1.37% | 1,543,584 |
| Nov 19, 2025 | 65.07 | 65.32 | 64.68 | 64.96 | 63.95 | -0.28% | 1,395,683 |
| Nov 18, 2025 | 65.04 | 65.39 | 64.73 | 65.14 | 64.13 | -0.91% | 1,583,372 |
| Nov 17, 2025 | 66.14 | 66.36 | 65.52 | 65.74 | 64.72 | -1.23% | 926,777 |
| Nov 14, 2025 | 66.16 | 66.80 | 66.07 | 66.56 | 65.52 | -0.14% | 1,550,434 |
| Nov 13, 2025 | 67.32 | 67.43 | 66.56 | 66.65 | 65.61 | -1.19% | 826,726 |
| Nov 12, 2025 | 67.28 | 67.50 | 67.27 | 67.45 | 66.40 | 0.48% | 1,025,227 |
| Nov 11, 2025 | 66.97 | 67.23 | 66.89 | 67.13 | 66.08 | 0.49% | 595,929 |
| Nov 10, 2025 | 66.55 | 66.82 | 66.31 | 66.80 | 65.76 | 1.33% | 1,037,846 |
| Nov 7, 2025 | 65.38 | 65.94 | 65.20 | 65.92 | 64.89 | 0.17% | 1,034,503 |
| Nov 6, 2025 | 66.16 | 66.21 | 65.64 | 65.81 | 64.79 | -0.39% | 890,617 |
| Nov 5, 2025 | 65.64 | 66.21 | 65.64 | 66.07 | 65.04 | 0.72% | 1,457,463 |
| Nov 4, 2025 | 65.67 | 66.01 | 65.57 | 65.60 | 64.58 | -1.35% | 515,903 |
| Nov 3, 2025 | 66.57 | 66.57 | 66.21 | 66.50 | 65.46 | 0.23% | 835,259 |
| Oct 31, 2025 | 66.43 | 66.43 | 66.07 | 66.35 | 65.32 | -0.21% | 1,573,362 |
| Oct 30, 2025 | 66.40 | 66.73 | 66.34 | 66.49 | 65.45 | -0.58% | 1,037,609 |
| Oct 29, 2025 | 67.34 | 67.45 | 66.58 | 66.88 | 65.84 | -0.31% | 1,476,763 |
| Oct 28, 2025 | 66.92 | 67.21 | 66.83 | 67.09 | 66.05 | 0.06% | 1,188,485 |
| Oct 27, 2025 | 67.04 | 67.07 | 66.88 | 67.05 | 66.01 | 0.77% | 981,771 |
| Oct 24, 2025 | 66.54 | 66.65 | 66.46 | 66.54 | 65.50 | 0.38% | 822,464 |
| Oct 23, 2025 | 66.02 | 66.40 | 66.02 | 66.29 | 65.26 | 0.56% | 563,949 |
| Oct 22, 2025 | 66.02 | 66.16 | 65.60 | 65.92 | 64.89 | -0.06% | 652,999 |
| Oct 21, 2025 | 66.21 | 66.22 | 65.95 | 65.96 | 64.93 | -0.89% | 536,418 |
| Oct 20, 2025 | 66.29 | 66.61 | 66.24 | 66.55 | 65.51 | 1.00% | 1,032,548 |
| Oct 17, 2025 | 65.60 | 65.98 | 65.51 | 65.89 | 64.86 | 0.05% | 868,909 |
| Oct 16, 2025 | 65.99 | 66.24 | 65.66 | 65.86 | 64.83 | 0.46% | 1,788,400 |
| Oct 15, 2025 | 65.55 | 65.76 | 65.18 | 65.56 | 64.54 | 0.80% | 790,982 |