iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
77.10
+1.07 (1.41%)
At close: Jun 18, 2026, 4:00 PM EDT
77.07
-0.03 (-0.04%)
After-hours: Jun 18, 2026, 6:59 PM EDT
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 77.09 | 77.27 | 76.90 | 77.10 | 77.10 | 1.41% | 1,250,505 |
| Jun 17, 2026 | 77.15 | 77.48 | 75.97 | 76.03 | 76.03 | -0.51% | 6,507,399 |
| Jun 16, 2026 | 76.89 | 77.08 | 76.37 | 76.42 | 76.42 | -0.48% | 2,114,646 |
| Jun 15, 2026 | 77.07 | 77.15 | 76.69 | 76.79 | 76.79 | 1.56% | 1,440,117 |
| Jun 12, 2026 | 76.22 | 76.72 | 75.76 | 76.46 | 75.61 | 0.42% | 1,563,670 |
| Jun 11, 2026 | 74.38 | 76.24 | 74.18 | 76.14 | 75.29 | 3.41% | 1,842,409 |
| Jun 10, 2026 | 74.25 | 74.86 | 73.59 | 73.63 | 72.81 | -1.47% | 1,299,154 |
| Jun 9, 2026 | 75.68 | 75.92 | 73.28 | 74.73 | 73.90 | 0.11% | 1,619,290 |
| Jun 8, 2026 | 74.79 | 75.16 | 74.51 | 74.65 | 73.82 | 0.99% | 1,343,621 |
| Jun 5, 2026 | 75.75 | 75.75 | 73.70 | 73.92 | 73.10 | -3.88% | 1,595,191 |
| Jun 4, 2026 | 76.48 | 77.02 | 76.35 | 76.90 | 76.04 | 0.22% | 1,445,426 |
| Jun 3, 2026 | 77.32 | 77.33 | 76.66 | 76.73 | 75.87 | -1.06% | 1,107,070 |
| Jun 2, 2026 | 77.10 | 77.59 | 77.08 | 77.55 | 76.69 | 0.79% | 1,056,628 |
| Jun 1, 2026 | 76.50 | 77.25 | 76.22 | 76.94 | 76.08 | 0.58% | 3,631,377 |
| May 29, 2026 | 76.83 | 76.98 | 76.44 | 76.50 | 75.65 | 0.07% | 1,633,550 |
| May 28, 2026 | 75.70 | 76.65 | 75.64 | 76.45 | 75.60 | 0.14% | 2,526,558 |
| May 27, 2026 | 76.65 | 76.69 | 76.08 | 76.34 | 75.49 | -0.31% | 1,726,823 |
| May 26, 2026 | 76.51 | 76.64 | 76.25 | 76.58 | 75.73 | 1.98% | 1,575,614 |
| May 22, 2026 | 75.36 | 75.53 | 75.02 | 75.09 | 74.25 | -0.28% | 1,049,012 |
| May 21, 2026 | 74.38 | 75.53 | 74.20 | 75.30 | 74.46 | 0.63% | 1,639,485 |
| May 20, 2026 | 73.69 | 74.93 | 73.61 | 74.83 | 74.00 | 1.81% | 2,919,981 |
| May 19, 2026 | 73.27 | 73.99 | 73.13 | 73.50 | 72.68 | -0.82% | 1,434,763 |
| May 18, 2026 | 74.37 | 74.40 | 73.50 | 74.11 | 73.28 | 0.57% | 1,660,810 |
| May 15, 2026 | 73.95 | 74.01 | 73.49 | 73.69 | 72.87 | -2.28% | 981,536 |
| May 14, 2026 | 75.40 | 75.60 | 75.19 | 75.41 | 74.57 | -0.05% | 820,939 |
| May 13, 2026 | 74.90 | 75.53 | 74.75 | 75.45 | 74.61 | 1.02% | 716,566 |
| May 12, 2026 | 74.67 | 74.92 | 74.04 | 74.69 | 73.86 | -1.32% | 1,042,447 |
| May 11, 2026 | 75.79 | 75.89 | 75.58 | 75.69 | 74.85 | -0.13% | 1,497,622 |
| May 8, 2026 | 75.56 | 75.82 | 75.41 | 75.79 | 74.95 | 1.35% | 1,259,680 |
| May 7, 2026 | 76.08 | 76.08 | 74.75 | 74.78 | 73.95 | -1.59% | 1,975,655 |
| May 6, 2026 | 75.68 | 76.09 | 75.47 | 75.99 | 75.14 | 2.74% | 1,343,902 |
| May 5, 2026 | 73.72 | 74.12 | 73.53 | 73.96 | 73.14 | 1.44% | 1,142,450 |
| May 4, 2026 | 73.39 | 73.72 | 72.73 | 72.91 | 72.10 | -1.00% | 3,956,694 |
| May 1, 2026 | 73.66 | 74.19 | 73.60 | 73.65 | 72.83 | 0.03% | 2,822,905 |
| Apr 30, 2026 | 72.95 | 73.80 | 72.74 | 73.63 | 72.81 | 2.15% | 3,673,535 |
| Apr 29, 2026 | 72.50 | 72.50 | 71.79 | 72.08 | 71.28 | -0.80% | 1,881,004 |
| Apr 28, 2026 | 72.70 | 72.86 | 72.32 | 72.66 | 71.85 | -0.72% | 1,169,622 |
| Apr 27, 2026 | 73.37 | 73.56 | 73.08 | 73.19 | 72.37 | -0.16% | 1,318,444 |
| Apr 24, 2026 | 73.10 | 73.41 | 72.81 | 73.31 | 72.49 | 1.03% | 1,344,315 |
| Apr 23, 2026 | 73.00 | 73.26 | 71.83 | 72.56 | 71.75 | -1.09% | 3,417,591 |
| Apr 22, 2026 | 73.37 | 73.49 | 73.12 | 73.36 | 72.54 | 0.82% | 1,171,373 |
| Apr 21, 2026 | 73.92 | 73.98 | 72.66 | 72.76 | 71.95 | -1.93% | 1,883,482 |
| Apr 20, 2026 | 73.99 | 74.19 | 73.70 | 74.19 | 73.36 | -0.38% | 2,494,558 |
| Apr 17, 2026 | 74.58 | 75.08 | 74.36 | 74.47 | 73.64 | 1.37% | 1,916,382 |
| Apr 16, 2026 | 73.75 | 73.75 | 73.26 | 73.46 | 72.64 | -0.04% | 1,604,226 |
| Apr 15, 2026 | 73.48 | 73.56 | 73.25 | 73.49 | 72.67 | -0.18% | 1,504,704 |
| Apr 14, 2026 | 73.23 | 73.69 | 73.13 | 73.62 | 72.80 | 1.15% | 1,553,522 |
| Apr 13, 2026 | 71.75 | 72.82 | 71.64 | 72.78 | 71.97 | 0.68% | 4,829,518 |
| Apr 10, 2026 | 72.56 | 72.66 | 72.06 | 72.29 | 71.48 | 0.25% | 1,315,714 |
| Apr 9, 2026 | 71.57 | 72.36 | 71.30 | 72.11 | 71.31 | -0.21% | 2,882,945 |