iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
76.50
+0.05 (0.07%)
At close: May 29, 2026, 4:00 PM EDT
76.97
+0.47 (0.61%)
After-hours: May 29, 2026, 6:17 PM EDT
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 76.83 | 76.98 | 76.44 | 76.50 | 76.50 | 0.07% | 1,633,545 |
| May 28, 2026 | 75.70 | 76.65 | 75.64 | 76.45 | 76.45 | 0.14% | 2,525,912 |
| May 27, 2026 | 76.65 | 76.69 | 76.08 | 76.34 | 76.34 | -0.31% | 1,726,814 |
| May 26, 2026 | 76.51 | 76.64 | 76.25 | 76.58 | 76.58 | 1.98% | 1,575,553 |
| May 22, 2026 | 75.36 | 75.53 | 75.02 | 75.09 | 75.09 | -0.28% | 1,049,010 |
| May 21, 2026 | 74.38 | 75.53 | 74.20 | 75.30 | 75.30 | 0.63% | 1,639,479 |
| May 20, 2026 | 73.69 | 74.93 | 73.61 | 74.83 | 74.83 | 1.81% | 2,919,980 |
| May 19, 2026 | 73.27 | 73.99 | 73.13 | 73.50 | 73.50 | -0.82% | 1,434,741 |
| May 18, 2026 | 74.37 | 74.40 | 73.50 | 74.11 | 74.11 | 0.57% | 1,600,560 |
| May 15, 2026 | 73.95 | 74.01 | 73.49 | 73.69 | 73.69 | -2.28% | 981,536 |
| May 14, 2026 | 75.40 | 75.60 | 75.19 | 75.41 | 75.41 | -0.05% | 820,939 |
| May 13, 2026 | 74.90 | 75.53 | 74.75 | 75.45 | 75.45 | 1.02% | 716,566 |
| May 12, 2026 | 74.67 | 74.92 | 74.04 | 74.69 | 74.69 | -1.32% | 1,042,447 |
| May 11, 2026 | 75.79 | 75.89 | 75.58 | 75.69 | 75.69 | -0.13% | 1,497,622 |
| May 8, 2026 | 75.56 | 75.82 | 75.41 | 75.79 | 75.79 | 1.35% | 1,259,680 |
| May 7, 2026 | 76.08 | 76.08 | 74.75 | 74.78 | 74.78 | -1.59% | 1,975,655 |
| May 6, 2026 | 75.68 | 76.09 | 75.47 | 75.99 | 75.99 | 2.74% | 1,343,902 |
| May 5, 2026 | 73.72 | 74.12 | 73.53 | 73.96 | 73.96 | 1.44% | 1,142,450 |
| May 4, 2026 | 73.39 | 73.72 | 72.73 | 72.91 | 72.91 | -1.00% | 3,956,694 |
| May 1, 2026 | 73.66 | 74.19 | 73.60 | 73.65 | 73.65 | 0.03% | 2,822,905 |
| Apr 30, 2026 | 72.95 | 73.80 | 72.74 | 73.63 | 73.63 | 2.15% | 3,673,535 |
| Apr 29, 2026 | 72.50 | 72.50 | 71.79 | 72.08 | 72.08 | -0.80% | 1,881,004 |
| Apr 28, 2026 | 72.70 | 72.86 | 72.32 | 72.66 | 72.66 | -0.72% | 1,169,622 |
| Apr 27, 2026 | 73.37 | 73.56 | 73.08 | 73.19 | 73.19 | -0.16% | 1,318,444 |
| Apr 24, 2026 | 73.10 | 73.41 | 72.81 | 73.31 | 73.31 | 1.03% | 1,344,315 |
| Apr 23, 2026 | 73.00 | 73.26 | 71.83 | 72.56 | 72.56 | -1.09% | 3,417,591 |
| Apr 22, 2026 | 73.37 | 73.49 | 73.12 | 73.36 | 73.36 | 0.82% | 1,171,373 |
| Apr 21, 2026 | 73.92 | 73.98 | 72.66 | 72.76 | 72.76 | -1.93% | 1,883,482 |
| Apr 20, 2026 | 73.99 | 74.19 | 73.70 | 74.19 | 74.19 | -0.38% | 2,494,558 |
| Apr 17, 2026 | 74.58 | 75.08 | 74.36 | 74.47 | 74.47 | 1.37% | 1,916,382 |
| Apr 16, 2026 | 73.75 | 73.75 | 73.26 | 73.46 | 73.46 | -0.04% | 1,604,226 |
| Apr 15, 2026 | 73.48 | 73.56 | 73.25 | 73.49 | 73.49 | -0.18% | 1,504,704 |
| Apr 14, 2026 | 73.23 | 73.69 | 73.13 | 73.62 | 73.62 | 1.15% | 1,553,522 |
| Apr 13, 2026 | 71.75 | 72.82 | 71.64 | 72.78 | 72.78 | 0.68% | 4,829,518 |
| Apr 10, 2026 | 72.56 | 72.66 | 72.06 | 72.29 | 72.29 | 0.25% | 1,315,714 |
| Apr 9, 2026 | 71.57 | 72.36 | 71.30 | 72.11 | 72.11 | -0.21% | 2,882,945 |
| Apr 8, 2026 | 72.57 | 72.58 | 71.74 | 72.26 | 72.26 | 4.23% | 4,869,654 |
| Apr 7, 2026 | 68.95 | 69.40 | 68.25 | 69.33 | 69.33 | 0.04% | 4,618,093 |
| Apr 6, 2026 | 69.00 | 69.44 | 69.00 | 69.30 | 69.30 | 0.54% | 2,537,468 |
| Apr 2, 2026 | 67.76 | 69.23 | 67.67 | 68.93 | 68.93 | -0.66% | 3,456,256 |
| Apr 1, 2026 | 69.30 | 69.87 | 69.09 | 69.39 | 69.39 | 1.34% | 12,046,227 |
| Mar 31, 2026 | 66.98 | 68.52 | 66.87 | 68.47 | 68.47 | 3.29% | 4,218,680 |
| Mar 30, 2026 | 66.87 | 66.99 | 65.99 | 66.29 | 66.29 | -0.06% | 1,850,116 |
| Mar 27, 2026 | 66.70 | 67.03 | 66.12 | 66.33 | 66.33 | -0.72% | 1,316,963 |
| Mar 26, 2026 | 67.49 | 68.04 | 66.81 | 66.81 | 66.81 | -2.48% | 2,053,219 |
| Mar 25, 2026 | 68.50 | 68.83 | 68.10 | 68.51 | 68.51 | 1.50% | 2,134,507 |
| Mar 24, 2026 | 67.00 | 67.88 | 66.80 | 67.50 | 67.50 | -0.78% | 2,914,739 |
| Mar 23, 2026 | 67.59 | 68.79 | 67.38 | 68.03 | 68.03 | 2.50% | 3,193,910 |
| Mar 20, 2026 | 67.88 | 68.13 | 66.05 | 66.37 | 66.37 | -3.05% | 2,244,480 |
| Mar 19, 2026 | 67.26 | 68.80 | 67.16 | 68.46 | 68.46 | -0.19% | 6,513,232 |