iShares MSCI ACWI ETF ACWI
156.10 USD -0.43 (-0.27%)
Regular-session close
156.10 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
154.99 Day range 157.12
134.19 52-week range 162.48
- YTD
- +10.33%
- 1 year
- +11.38%
ACWI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 157.10 | 157.12 | 154.99 | 156.10 | -0.43 | -0.27% | 1,832,925 |
| Nov 12, 2026 | 156.07 | 157.59 | 155.99 | 156.53 | -0.90 | -0.57% | 1,585,000 |
| Nov 11, 2026 | 156.78 | 157.87 | 156.43 | 157.43 | +1.81 | +1.16% | 2,932,900 |
| Nov 10, 2026 | 155.44 | 156.15 | 154.58 | 155.62 | -0.73 | -0.47% | 3,253,100 |
| Nov 9, 2026 | 154.19 | 156.82 | 153.97 | 156.35 | +3.98 | +2.61% | 3,642,600 |
| Nov 6, 2026 | 152.21 | 153.43 | 151.99 | 152.37 | -0.06 | -0.04% | 3,760,300 |
| Nov 5, 2026 | 158.02 | 158.02 | 150.88 | 152.43 | -6.05 | -3.82% | 6,642,300 |
| Nov 4, 2026 | 157.96 | 158.94 | 157.86 | 158.48 | +2.61 | +1.67% | 3,632,300 |
| Nov 3, 2026 | 156.06 | 156.50 | 155.73 | 155.87 | +0.03 | +0.02% | 1,918,200 |
| Nov 2, 2026 | 157.00 | 157.95 | 155.70 | 155.84 | -0.20 | -0.13% | 3,842,100 |
| Oct 30, 2026 | 157.16 | 157.16 | 155.03 | 156.04 | -2.77 | -1.74% | 2,652,300 |
| Oct 29, 2026 | 158.63 | 159.13 | 158.30 | 158.81 | -0.41 | -0.26% | 2,211,400 |
| Oct 28, 2026 | 159.00 | 159.54 | 158.57 | 159.22 | +0.61 | +0.38% | 2,060,600 |
| Oct 27, 2026 | 158.18 | 158.85 | 157.70 | 158.61 | +1.04 | +0.66% | 1,074,900 |
| Oct 26, 2026 | 157.13 | 158.03 | 156.95 | 157.57 | +0.77 | +0.49% | 2,134,400 |
| Oct 23, 2026 | 156.56 | 157.27 | 156.26 | 156.80 | -0.61 | -0.39% | 2,709,900 |
| Oct 22, 2026 | 157.90 | 158.16 | 156.92 | 157.41 | -2.15 | -1.35% | 1,859,800 |
| Oct 21, 2026 | 159.33 | 159.81 | 158.80 | 159.56 | +0.79 | +0.50% | 2,110,800 |
| Oct 20, 2026 | 157.98 | 159.31 | 157.72 | 158.77 | +0.65 | +0.41% | 1,765,100 |
| Oct 19, 2026 | 158.49 | 158.96 | 158.05 | 158.12 | +0.38 | +0.24% | 1,667,100 |
| Oct 16, 2026 | 159.54 | 159.57 | 157.24 | 157.74 | -1.49 | -0.94% | 2,546,900 |
| Oct 15, 2026 | 158.10 | 159.32 | 157.00 | 159.23 | +0.48 | +0.30% | 4,929,700 |
| Oct 14, 2026 | 159.77 | 160.05 | 158.23 | 158.75 | -1.94 | -1.21% | 2,219,700 |
| Oct 13, 2026 | 160.64 | 160.80 | 160.19 | 160.69 | +0.06 | +0.04% | 5,748,400 |
| Oct 12, 2026 | 161.03 | 161.03 | 160.48 | 160.63 | -0.27 | -0.17% | 1,129,100 |
| Oct 9, 2026 | 160.58 | 161.08 | 159.95 | 160.90 | +1.11 | +0.69% | 1,375,700 |
| Oct 8, 2026 | 160.06 | 160.40 | 159.16 | 159.79 | -0.92 | -0.57% | 2,213,500 |
| Oct 7, 2026 | 160.47 | 160.95 | 160.06 | 160.71 | -1.13 | -0.70% | 2,225,600 |
| Oct 6, 2026 | 161.85 | 162.23 | 161.63 | 161.84 | +0.73 | +0.45% | 4,665,800 |
| Oct 5, 2026 | 160.11 | 161.40 | 160.11 | 161.11 | +1.02 | +0.64% | 1,622,300 |
| Oct 2, 2026 | 160.14 | 160.55 | 159.37 | 160.09 | +1.35 | +0.85% | 1,301,200 |
| Oct 1, 2026 | 158.92 | 158.98 | 157.64 | 158.74 | -0.03 | -0.02% | 2,861,700 |
| Sep 30, 2026 | 159.94 | 160.12 | 158.71 | 158.77 | -0.69 | -0.43% | 5,036,100 |
| Sep 29, 2026 | 159.88 | 159.89 | 158.84 | 159.46 | -0.22 | -0.14% | 2,326,200 |
| Sep 28, 2026 | 160.18 | 160.61 | 159.24 | 159.68 | -1.37 | -0.85% | 3,096,300 |
| Sep 25, 2026 | 160.52 | 161.21 | 160.01 | 161.05 | +0.97 | +0.61% | 1,205,100 |
| Sep 24, 2026 | 159.43 | 160.45 | 159.17 | 160.08 | -0.14 | -0.09% | 1,568,400 |
| Sep 23, 2026 | 161.61 | 161.67 | 159.98 | 160.22 | -1.98 | -1.22% | 3,010,500 |
| Sep 22, 2026 | 162.04 | 162.46 | 161.59 | 162.20 | +0.35 | +0.22% | 2,788,600 |
| Sep 21, 2026 | 160.66 | 162.08 | 160.50 | 161.85 | +2.56 | +1.61% | 1,277,600 |
| Sep 18, 2026 | 159.36 | 159.41 | 158.64 | 159.29 | -0.28 | -0.18% | 1,597,100 |
| Sep 17, 2026 | 159.77 | 159.77 | 159.19 | 159.57 | +1.96 | +1.24% | 1,369,300 |
| Sep 16, 2026 | 158.96 | 159.25 | 156.68 | 157.61 | -0.59 | -0.37% | 1,766,200 |
| Sep 15, 2026 | 158.91 | 158.91 | 157.92 | 158.20 | -0.76 | -0.48% | 2,049,300 |
| Sep 14, 2026 | 158.74 | 159.66 | 158.35 | 158.96 | -1.29 | -0.80% | 1,470,700 |
| Sep 11, 2026 | 160.37 | 160.69 | 160.03 | 160.25 | +1.46 | +0.92% | 2,206,000 |
| Sep 10, 2026 | 159.15 | 159.45 | 158.70 | 158.79 | -1.36 | -0.85% | 1,233,700 |
| Sep 9, 2026 | 160.80 | 160.81 | 159.93 | 160.15 | -0.98 | -0.61% | 899,200 |
| Sep 8, 2026 | 161.97 | 161.99 | 161.01 | 161.13 | -0.76 | -0.47% | 1,536,000 |
| Sep 4, 2026 | 161.61 | 162.08 | 161.55 | 161.89 | -0.05 | -0.03% | 1,659,900 |
| Sep 3, 2026 | 161.00 | 162.13 | 160.72 | 161.94 | +1.78 | +1.11% | 1,755,700 |
| Sep 2, 2026 | 159.53 | 160.30 | 159.43 | 160.16 | +0.74 | +0.46% | 1,817,200 |
| Sep 1, 2026 | 159.88 | 160.21 | 159.02 | 159.42 | -1.26 | -0.78% | 2,485,500 |
| Aug 31, 2026 | 161.11 | 161.13 | 160.26 | 160.68 | -0.41 | -0.25% | 2,622,400 |
| Aug 28, 2026 | 161.96 | 162.31 | 160.89 | 161.09 | -0.44 | -0.27% | 1,535,300 |
| Aug 27, 2026 | 161.44 | 161.79 | 160.94 | 161.53 | +0.63 | +0.39% | 2,863,100 |
| Aug 26, 2026 | 160.99 | 161.27 | 160.52 | 160.90 | -0.18 | -0.11% | 1,792,900 |
| Aug 25, 2026 | 160.90 | 161.14 | 160.34 | 161.08 | +0.88 | +0.55% | 1,688,100 |
| Aug 24, 2026 | 160.50 | 160.50 | 159.83 | 160.20 | -0.61 | -0.38% | 929,600 |
| Aug 21, 2026 | 160.80 | 161.20 | 160.49 | 160.81 | +0.84 | +0.53% | 1,721,500 |
| Aug 20, 2026 | 160.20 | 160.90 | 159.84 | 159.97 | -0.73 | -0.45% | 2,669,300 |
| Aug 19, 2026 | 161.00 | 161.25 | 160.50 | 160.70 | +0.62 | +0.39% | 1,532,800 |
| Aug 18, 2026 | 160.81 | 160.98 | 160.06 | 160.08 | -1.75 | -1.08% | 2,352,200 |
| Aug 17, 2026 | 162.58 | 162.58 | 161.83 | 161.83 | -0.46 | -0.28% | 2,259,300 |
| Aug 14, 2026 | 162.68 | 162.74 | 161.01 | 162.29 | -0.19 | -0.12% | 2,839,800 |
65 days, newest first. Daily bars as drawn on the ACWI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.