iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
77.82
-0.09 (-0.11%)
Aug 27, 2026, 12:26 PM EDT - Market open
ACWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 78.04 | 78.07 | 77.66 | 77.90 | - | - | 980,906 |
| Aug 26, 2026 | 78.26 | 78.33 | 77.89 | 77.90 | 77.90 | -0.41% | 1,143,185 |
| Aug 25, 2026 | 77.98 | 78.24 | 77.79 | 78.22 | 78.22 | 0.99% | 1,390,977 |
| Aug 24, 2026 | 77.60 | 77.60 | 77.21 | 77.45 | 77.45 | -0.63% | 894,195 |
| Aug 21, 2026 | 78.11 | 78.11 | 77.80 | 77.94 | 77.94 | 0.83% | 1,957,649 |
| Aug 20, 2026 | 77.14 | 77.60 | 77.06 | 77.30 | 77.30 | 0.05% | 1,044,320 |
| Aug 19, 2026 | 77.41 | 77.67 | 77.05 | 77.26 | 77.26 | 0.64% | 1,274,750 |
| Aug 18, 2026 | 77.22 | 77.48 | 76.74 | 76.77 | 76.77 | -1.70% | 705,006 |
| Aug 17, 2026 | 78.24 | 78.43 | 78.01 | 78.10 | 78.10 | 0.30% | 1,114,089 |
| Aug 14, 2026 | 78.06 | 78.16 | 77.73 | 77.87 | 77.87 | -0.05% | 1,226,528 |
| Aug 13, 2026 | 77.89 | 78.06 | 77.75 | 77.91 | 77.91 | 0.21% | 1,472,947 |
| Aug 12, 2026 | 77.96 | 77.96 | 77.56 | 77.75 | 77.75 | 0.79% | 4,798,805 |
| Aug 11, 2026 | 77.47 | 77.53 | 76.96 | 77.14 | 77.14 | 0.13% | 896,155 |
| Aug 10, 2026 | 77.21 | 77.22 | 76.96 | 77.04 | 77.04 | -0.48% | 1,028,870 |
| Aug 7, 2026 | 77.56 | 77.64 | 77.05 | 77.41 | 77.41 | 1.00% | 1,332,015 |
| 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 |