iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
72.35
+0.42 (0.59%)
Nov 6, 2026, 12:27 PM EST - Market open
ACWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 71.83 | 72.48 | 71.69 | 72.35 | 72.35 | 0.59% | 1,335,823 |
| Nov 5, 2026 | 73.99 | 74.12 | 71.89 | 71.92 | 71.92 | -3.68% | 2,558,322 |
| Nov 4, 2026 | 74.57 | 74.90 | 74.28 | 74.67 | 74.67 | 1.91% | 1,439,128 |
| Nov 3, 2026 | 73.66 | 73.68 | 73.17 | 73.27 | 73.27 | -0.42% | 1,394,486 |
| Nov 2, 2026 | 73.95 | 74.36 | 73.54 | 73.58 | 73.58 | 0.23% | 2,065,290 |
| Oct 30, 2026 | 73.70 | 73.75 | 72.89 | 73.41 | 73.41 | -1.58% | 2,709,313 |
| Oct 29, 2026 | 74.39 | 74.67 | 74.27 | 74.59 | 74.59 | -0.05% | 1,728,745 |
| Oct 28, 2026 | 74.37 | 74.72 | 74.15 | 74.63 | 74.63 | 0.65% | 2,031,800 |
| Oct 27, 2026 | 73.78 | 74.26 | 73.66 | 74.15 | 74.15 | 0.84% | 1,937,156 |
| Oct 26, 2026 | 73.50 | 73.84 | 73.32 | 73.53 | 73.53 | 0.05% | 2,050,086 |
| Oct 23, 2026 | 73.06 | 73.59 | 72.94 | 73.49 | 73.49 | -0.22% | 1,859,651 |
| Oct 22, 2026 | 73.93 | 74.03 | 73.43 | 73.65 | 73.65 | -1.50% | 2,350,558 |
| Oct 21, 2026 | 75.02 | 75.02 | 74.42 | 74.77 | 74.77 | 0.38% | 1,820,886 |
| Oct 20, 2026 | 73.99 | 74.78 | 73.81 | 74.49 | 74.49 | 0.53% | 3,118,698 |
| Oct 19, 2026 | 74.63 | 74.63 | 74.05 | 74.10 | 74.10 | -0.16% | 2,143,644 |
| Oct 16, 2026 | 74.95 | 74.95 | 74.02 | 74.22 | 74.22 | -0.56% | 1,980,334 |
| 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% | 1,634,723 |
| Oct 13, 2026 | 75.11 | 75.26 | 74.94 | 75.21 | 75.21 | 0.08% | 1,735,792 |
| Oct 12, 2026 | 75.44 | 75.44 | 75.10 | 75.15 | 75.15 | -0.44% | 1,234,155 |
| Oct 9, 2026 | 75.35 | 75.49 | 75.17 | 75.48 | 75.48 | 0.84% | 2,000,659 |
| Oct 8, 2026 | 74.80 | 75.09 | 74.50 | 74.85 | 74.85 | -0.82% | 2,524,790 |
| Oct 7, 2026 | 75.27 | 75.61 | 75.06 | 75.47 | 75.47 | -1.19% | 2,131,586 |
| Oct 6, 2026 | 76.68 | 76.70 | 76.37 | 76.38 | 76.38 | -0.10% | 2,386,154 |
| Oct 5, 2026 | 76.03 | 76.56 | 75.95 | 76.46 | 76.46 | 0.59% | 1,672,070 |
| Oct 2, 2026 | 75.93 | 76.16 | 75.52 | 76.01 | 76.01 | 1.13% | 2,231,021 |
| Oct 1, 2026 | 75.48 | 75.50 | 74.65 | 75.16 | 75.16 | -0.61% | 2,955,812 |
| Sep 30, 2026 | 76.28 | 76.28 | 75.54 | 75.62 | 75.62 | -0.74% | 3,324,333 |
| Sep 29, 2026 | 75.95 | 76.25 | 75.71 | 76.18 | 76.18 | -0.12% | 2,528,070 |
| Sep 28, 2026 | 76.37 | 76.72 | 75.89 | 76.27 | 76.27 | -0.78% | 4,984,542 |
| Sep 25, 2026 | 76.76 | 77.05 | 76.39 | 76.87 | 76.87 | 0.89% | 4,343,265 |
| Sep 24, 2026 | 76.30 | 76.54 | 75.84 | 76.19 | 76.19 | -0.47% | 4,107,404 |
| Sep 23, 2026 | 77.23 | 77.23 | 76.32 | 76.55 | 76.55 | -1.66% | 5,228,022 |
| Sep 22, 2026 | 77.68 | 78.08 | 77.41 | 77.84 | 77.84 | 0.48% | 80,173,987 |
| Sep 21, 2026 | 77.26 | 77.57 | 76.99 | 77.47 | 77.47 | 1.56% | 881,611 |
| 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 |