Skip to main content
logo
iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
73.65
+0.02 (0.03%)
May 1, 2026, 4:00 PM EDT - Market closed

ACWX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202673.6674.1973.6073.6573.650.03%2,822,544
Apr 30, 202672.9573.8072.7473.6373.632.15%3,663,504
Apr 29, 202672.5072.5071.7972.0872.08-0.80%1,880,973
Apr 28, 202672.7072.8672.3272.6672.66-0.72%1,169,597
Apr 27, 202673.3773.5673.0873.1973.19-0.16%1,318,438
Apr 24, 202673.1073.4172.8173.3173.311.03%1,344,304
Apr 23, 202673.0073.2671.8372.5672.56-1.09%3,417,548
Apr 22, 202673.3773.4973.1273.3673.360.82%1,170,714
Apr 21, 202673.9273.9872.6672.7672.76-1.93%1,873,310
Apr 20, 202673.9974.1973.7074.1974.19-0.38%2,494,517
Apr 17, 202674.5875.0874.3674.4774.471.37%1,904,901
Apr 16, 202673.7573.7573.2673.4673.46-0.04%1,604,214
Apr 15, 202673.4873.5673.2573.4973.49-0.18%1,503,408
Apr 14, 202673.2373.6973.1373.6273.621.15%1,553,519
Apr 13, 202671.7572.8271.6472.7872.780.68%4,823,829
Apr 10, 202672.5672.6672.0672.2972.290.25%1,315,339
Apr 9, 202671.5772.3671.3072.1172.11-0.21%2,868,584
Apr 8, 202672.5772.5871.7472.2672.264.23%4,866,610
Apr 7, 202668.9569.4068.2569.3369.330.04%4,606,014
Apr 6, 202669.0069.4469.0069.3069.300.54%2,537,064
Apr 2, 202667.7669.2367.6768.9368.93-0.66%3,455,843
Apr 1, 202669.3069.8769.0969.3969.391.34%12,045,997
Mar 31, 202666.9868.5266.8768.4768.473.29%4,204,013
Mar 30, 202666.8766.9965.9966.2966.29-0.06%1,850,116
Mar 27, 202666.7067.0366.1266.3366.33-0.72%1,316,963
Mar 26, 202667.4968.0466.8166.8166.81-2.48%2,053,219
Mar 25, 202668.5068.8368.1068.5168.511.50%2,134,507
Mar 24, 202667.0067.8866.8067.5067.50-0.78%2,914,739
Mar 23, 202667.5968.7967.3868.0368.032.50%3,193,910
Mar 20, 202667.8868.1366.0566.3766.37-3.05%2,244,480
Mar 19, 202667.2668.8067.1668.4668.46-0.19%6,513,232
Mar 18, 202669.4569.6568.5668.5968.59-1.90%2,487,955
Mar 17, 202670.1770.3169.8069.9269.920.42%2,100,839
Mar 16, 202669.2669.8369.1869.6369.632.10%3,502,746
Mar 13, 202669.2169.5268.0768.2068.20-0.89%6,056,315
Mar 12, 202669.5369.5668.5668.8168.81-2.01%11,062,886
Mar 11, 202670.1270.5269.7570.2270.22-0.10%2,236,868
Mar 10, 202670.5071.4470.0770.2970.290.29%3,758,789
Mar 9, 202668.3370.2967.8170.0970.091.14%4,018,567
Mar 6, 202668.7369.6468.5069.3069.30-0.83%3,043,413
Mar 5, 202670.2570.7469.1569.8869.88-2.16%2,277,631
Mar 4, 202670.9871.6070.6671.4271.421.12%4,591,602
Mar 3, 202669.8170.9668.8470.6370.63-3.48%6,205,041
Mar 2, 202672.6973.4972.5173.1873.18-1.71%3,257,954
Feb 27, 202674.4074.7674.2774.4574.45-0.24%2,266,725
Feb 26, 202674.7574.8274.0174.6374.63-0.28%4,265,812
Feb 25, 202674.6674.9274.4974.8474.841.01%1,507,411
Feb 24, 202673.7474.2773.6174.0974.090.60%2,046,793
Feb 23, 202673.9074.1773.4373.6573.65-0.63%2,429,876
Feb 20, 202673.1774.1273.1074.1274.121.23%2,468,454