iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
74.64
+0.31 (0.42%)
At close: Oct 15, 2026, 4:00 PM EDT
74.64
0.00 (-0.01%)
After-hours: Oct 15, 2026, 7:30 PM EDT
ACWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 73.99 | 74.67 | 73.71 | 74.64 | 74.64 | 0.42% | 1,571,909 |
| Oct 14, 2026 | 74.46 | 74.75 | 74.14 | 74.33 | 74.33 | -1.17% | 1,626,536 |
| Oct 13, 2026 | 75.11 | 75.26 | 74.94 | 75.21 | 75.21 | 0.08% | 1,725,174 |
| Oct 12, 2026 | 75.44 | 75.44 | 75.10 | 75.15 | 75.15 | -0.44% | 1,226,259 |
| Oct 9, 2026 | 75.35 | 75.49 | 75.17 | 75.48 | 75.48 | 0.84% | 1,993,952 |
| Oct 8, 2026 | 74.80 | 75.09 | 74.50 | 74.85 | 74.85 | -0.82% | 2,524,762 |
| Oct 7, 2026 | 75.27 | 75.61 | 75.06 | 75.47 | 75.47 | -1.19% | 2,131,571 |
| Oct 6, 2026 | 76.68 | 76.70 | 76.37 | 76.38 | 76.38 | -0.10% | 2,385,971 |
| Oct 5, 2026 | 76.03 | 76.56 | 75.95 | 76.46 | 76.46 | 0.59% | 1,671,724 |
| Oct 2, 2026 | 75.93 | 76.16 | 75.52 | 76.01 | 76.01 | 1.13% | 2,223,490 |
| Oct 1, 2026 | 75.48 | 75.50 | 74.65 | 75.16 | 75.16 | -0.61% | 2,950,671 |
| Sep 30, 2026 | 76.28 | 76.28 | 75.54 | 75.62 | 75.62 | -0.74% | 3,303,863 |
| Sep 29, 2026 | 75.95 | 76.25 | 75.71 | 76.18 | 76.18 | -0.12% | 2,528,066 |
| Sep 28, 2026 | 76.37 | 76.72 | 75.89 | 76.27 | 76.27 | -0.78% | 4,984,279 |
| Sep 25, 2026 | 76.76 | 77.05 | 76.39 | 76.87 | 76.87 | 0.89% | 4,338,451 |
| Sep 24, 2026 | 76.30 | 76.54 | 75.84 | 76.19 | 76.19 | -0.47% | 4,107,325 |
| Sep 23, 2026 | 77.23 | 77.23 | 76.32 | 76.55 | 76.55 | -1.66% | 5,227,899 |
| Sep 22, 2026 | 77.68 | 78.08 | 77.41 | 77.84 | 77.84 | 0.48% | 79,993,851 |
| Sep 21, 2026 | 77.26 | 77.57 | 76.99 | 77.47 | 77.47 | 1.56% | 881,413 |
| Sep 18, 2026 | 76.17 | 76.43 | 75.96 | 76.28 | 76.28 | -0.59% | 1,021,187 |
| Sep 17, 2026 | 76.81 | 76.82 | 76.57 | 76.73 | 76.73 | 1.31% | 1,294,628 |
| Sep 16, 2026 | 76.42 | 76.55 | 75.28 | 75.74 | 75.74 | -0.25% | 2,450,065 |
| Sep 15, 2026 | 76.19 | 76.19 | 75.68 | 75.93 | 75.93 | -0.45% | 4,966,394 |
| Sep 14, 2026 | 76.35 | 76.69 | 75.97 | 76.27 | 76.27 | -1.27% | 1,893,569 |
| Sep 11, 2026 | 77.62 | 77.62 | 77.23 | 77.25 | 77.25 | 0.81% | 10,583,784 |
| Sep 10, 2026 | 76.99 | 77.07 | 76.52 | 76.63 | 76.63 | -1.25% | 1,230,529 |
| Sep 9, 2026 | 78.10 | 78.11 | 77.51 | 77.60 | 77.60 | -0.82% | 726,337 |
| Sep 8, 2026 | 78.78 | 78.78 | 78.21 | 78.24 | 78.24 | -0.33% | 726,151 |
| Sep 4, 2026 | 78.07 | 78.60 | 77.95 | 78.50 | 78.50 | 0.53% | 1,343,115 |
| Sep 3, 2026 | 77.80 | 78.15 | 77.48 | 78.09 | 78.09 | 1.00% | 1,089,640 |
| Sep 2, 2026 | 77.08 | 77.34 | 76.96 | 77.32 | 77.32 | 0.62% | 1,310,219 |
| Sep 1, 2026 | 77.26 | 77.42 | 76.69 | 76.84 | 76.84 | -0.72% | 1,937,174 |
| Aug 31, 2026 | 77.81 | 77.87 | 77.27 | 77.40 | 77.40 | -0.27% | 8,650,667 |
| Aug 28, 2026 | 78.31 | 78.45 | 77.47 | 77.61 | 77.61 | -0.45% | 978,209 |
| Aug 27, 2026 | 78.04 | 78.07 | 77.66 | 77.96 | 77.96 | 0.08% | 1,920,941 |
| Aug 26, 2026 | 78.26 | 78.33 | 77.89 | 77.90 | 77.90 | -0.41% | 1,143,244 |
| Aug 25, 2026 | 77.98 | 78.24 | 77.79 | 78.22 | 78.22 | 0.99% | 1,394,695 |
| Aug 24, 2026 | 77.60 | 77.60 | 77.21 | 77.45 | 77.45 | -0.63% | 923,875 |
| Aug 21, 2026 | 78.11 | 78.11 | 77.80 | 77.94 | 77.94 | 0.83% | 1,958,675 |
| Aug 20, 2026 | 77.14 | 77.60 | 77.06 | 77.30 | 77.30 | 0.05% | 1,044,322 |
| Aug 19, 2026 | 77.41 | 77.67 | 77.05 | 77.26 | 77.26 | 0.64% | 1,279,195 |
| Aug 18, 2026 | 77.22 | 77.48 | 76.74 | 76.77 | 76.77 | -1.70% | 705,304 |
| Aug 17, 2026 | 78.24 | 78.43 | 78.01 | 78.10 | 78.10 | 0.30% | 1,114,360 |
| Aug 14, 2026 | 78.06 | 78.16 | 77.73 | 77.87 | 77.87 | -0.05% | 1,226,544 |
| Aug 13, 2026 | 77.89 | 78.06 | 77.75 | 77.91 | 77.91 | 0.21% | 1,472,949 |
| Aug 12, 2026 | 77.96 | 77.96 | 77.56 | 77.75 | 77.75 | 0.79% | 4,800,865 |
| Aug 11, 2026 | 77.47 | 77.53 | 76.96 | 77.14 | 77.14 | 0.13% | 896,158 |
| Aug 10, 2026 | 77.21 | 77.22 | 76.96 | 77.04 | 77.04 | -0.48% | 1,028,873 |
| Aug 7, 2026 | 77.56 | 77.64 | 77.05 | 77.41 | 77.41 | 1.00% | 1,334,385 |
| Aug 6, 2026 | 76.65 | 77.05 | 76.47 | 76.64 | 76.64 | -0.36% | 1,175,885 |