iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
76.64
-0.28 (-0.36%)
At close: Aug 6, 2026, 4:00 PM EDT
77.21
+0.57 (0.74%)
Pre-market: Aug 7, 2026, 4:06 AM EDT
ACWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 76.65 | 77.05 | 76.47 | 76.64 | 76.64 | -0.36% | 1,173,646 |
| Aug 5, 2026 | 77.26 | 77.35 | 76.90 | 76.92 | 76.92 | 0.08% | 1,236,425 |
| Aug 4, 2026 | 76.31 | 76.95 | 76.20 | 76.86 | 76.86 | 1.59% | 2,825,367 |
| Aug 3, 2026 | 75.23 | 75.71 | 74.98 | 75.66 | 75.66 | 0.54% | 3,984,196 |
| Jul 31, 2026 | 75.67 | 75.70 | 74.60 | 75.25 | 75.25 | -0.17% | 1,877,113 |
| Jul 30, 2026 | 74.51 | 75.41 | 74.32 | 75.38 | 75.38 | 3.02% | 1,671,692 |
| Jul 29, 2026 | 73.74 | 74.48 | 72.88 | 73.17 | 73.17 | -1.04% | 1,932,196 |
| Jul 28, 2026 | 73.43 | 74.26 | 73.33 | 73.94 | 73.94 | -0.66% | 2,593,820 |
| Jul 27, 2026 | 74.92 | 74.92 | 73.93 | 74.43 | 74.43 | 0.45% | 2,697,356 |
| Jul 24, 2026 | 74.43 | 74.68 | 74.00 | 74.10 | 74.10 | -0.28% | 1,381,316 |
| Jul 23, 2026 | 74.20 | 74.64 | 73.93 | 74.31 | 74.31 | -1.00% | 2,360,881 |
| Jul 22, 2026 | 75.05 | 75.28 | 75.00 | 75.06 | 75.06 | -0.03% | 1,528,282 |
| Jul 21, 2026 | 74.78 | 75.18 | 74.40 | 75.08 | 75.08 | 1.82% | 1,260,876 |
| Jul 20, 2026 | 74.35 | 74.43 | 73.65 | 73.74 | 73.74 | -0.36% | 3,967,597 |
| Jul 17, 2026 | 73.40 | 74.28 | 73.20 | 74.01 | 74.01 | -0.76% | 1,856,315 |
| Jul 16, 2026 | 74.69 | 74.93 | 74.34 | 74.58 | 74.58 | -1.13% | 862,708 |
| Jul 15, 2026 | 75.53 | 75.57 | 74.72 | 75.43 | 75.43 | 0.37% | 953,982 |
| Jul 14, 2026 | 75.33 | 75.54 | 75.09 | 75.15 | 75.15 | 1.08% | 807,660 |
| Jul 13, 2026 | 74.87 | 74.94 | 74.23 | 74.35 | 74.35 | -1.84% | 1,039,123 |
| Jul 10, 2026 | 75.58 | 75.86 | 75.14 | 75.74 | 75.74 | 0.36% | 1,055,989 |
| Jul 9, 2026 | 75.29 | 75.65 | 75.15 | 75.47 | 75.47 | 0.73% | 896,285 |
| Jul 8, 2026 | 74.50 | 74.96 | 74.00 | 74.92 | 74.92 | -0.29% | 1,374,852 |
| Jul 7, 2026 | 75.66 | 75.84 | 74.90 | 75.14 | 75.14 | -1.69% | 1,271,671 |
| Jul 6, 2026 | 75.95 | 76.47 | 75.95 | 76.43 | 76.43 | 1.60% | 1,203,776 |
| Jul 2, 2026 | 75.74 | 76.20 | 74.61 | 75.23 | 75.23 | 0.32% | 2,674,919 |
| Jul 1, 2026 | 75.13 | 75.49 | 74.95 | 74.99 | 74.99 | -1.47% | 4,083,906 |
| Jun 30, 2026 | 75.50 | 76.11 | 75.41 | 76.11 | 76.11 | 0.82% | 2,562,571 |
| Jun 29, 2026 | 75.17 | 75.51 | 74.39 | 75.49 | 75.49 | 0.64% | 1,459,239 |
| Jun 26, 2026 | 74.72 | 75.38 | 74.56 | 75.01 | 75.01 | -0.73% | 788,918 |
| Jun 25, 2026 | 75.82 | 76.16 | 75.12 | 75.56 | 75.56 | 0.92% | 1,074,982 |
| Jun 24, 2026 | 75.01 | 75.11 | 74.46 | 74.87 | 74.87 | -0.08% | 1,344,304 |
| Jun 23, 2026 | 74.97 | 75.60 | 74.70 | 74.93 | 74.93 | -3.17% | 1,321,884 |
| Jun 22, 2026 | 77.43 | 77.57 | 77.23 | 77.38 | 77.38 | 0.36% | 1,116,165 |
| Jun 18, 2026 | 77.09 | 77.27 | 76.90 | 77.10 | 77.10 | 1.41% | 1,315,990 |
| Jun 17, 2026 | 77.15 | 77.48 | 75.97 | 76.03 | 76.03 | -0.51% | 6,508,059 |
| 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 |