iShares MSCI ACWI ex U.S. ETF ACWX
73.66 USD +0.01 (+0.01%)
Regular-session close
73.66 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
73.17 Day range 73.70
64.07 52-week range 78.50
- YTD
- +9.73%
- 1 year
- +10.52%
ACWX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.65 | 73.70 | 73.17 | 73.66 | +0.01 | +0.01% | 3,783,495 |
| Nov 12, 2026 | 73.51 | 74.01 | 73.48 | 73.65 | -0.68 | -0.91% | 3,512,200 |
| Nov 11, 2026 | 74.04 | 74.49 | 73.83 | 74.33 | +0.72 | +0.98% | 1,185,300 |
| Nov 10, 2026 | 73.76 | 74.02 | 73.21 | 73.61 | -0.51 | -0.69% | 1,529,100 |
| Nov 9, 2026 | 73.30 | 74.31 | 73.03 | 74.12 | +2.04 | +2.83% | 2,709,500 |
| Nov 6, 2026 | 71.83 | 72.48 | 71.69 | 72.08 | +0.16 | +0.22% | 3,348,300 |
| Nov 5, 2026 | 73.99 | 74.12 | 71.89 | 71.92 | -2.75 | -3.68% | 2,558,200 |
| Nov 4, 2026 | 74.57 | 74.90 | 74.28 | 74.67 | +1.40 | +1.91% | 1,438,200 |
| Nov 3, 2026 | 73.66 | 73.68 | 73.17 | 73.27 | -0.31 | -0.42% | 1,390,400 |
| Nov 2, 2026 | 73.95 | 74.36 | 73.54 | 73.58 | +0.17 | +0.23% | 2,065,200 |
| Oct 30, 2026 | 73.70 | 73.75 | 72.89 | 73.41 | -1.18 | -1.58% | 2,706,700 |
| Oct 29, 2026 | 74.39 | 74.67 | 74.27 | 74.59 | -0.04 | -0.05% | 1,728,700 |
| Oct 28, 2026 | 74.37 | 74.72 | 74.15 | 74.63 | +0.48 | +0.65% | 2,029,300 |
| Oct 27, 2026 | 73.78 | 74.26 | 73.66 | 74.15 | +0.62 | +0.84% | 1,937,100 |
| Oct 26, 2026 | 73.50 | 73.84 | 73.32 | 73.53 | +0.04 | +0.05% | 2,048,500 |
| Oct 23, 2026 | 73.06 | 73.59 | 72.94 | 73.49 | -0.16 | -0.22% | 1,858,300 |
| Oct 22, 2026 | 73.93 | 74.03 | 73.43 | 73.65 | -1.12 | -1.50% | 2,350,500 |
| Oct 21, 2026 | 75.02 | 75.02 | 74.42 | 74.77 | +0.28 | +0.38% | 1,820,900 |
| Oct 20, 2026 | 73.99 | 74.78 | 73.81 | 74.49 | +0.39 | +0.53% | 3,118,700 |
| Oct 19, 2026 | 74.63 | 74.63 | 74.05 | 74.10 | -0.12 | -0.16% | 2,143,600 |
| Oct 16, 2026 | 74.95 | 74.95 | 74.02 | 74.22 | -0.42 | -0.56% | 1,980,300 |
| Oct 15, 2026 | 73.99 | 74.67 | 73.71 | 74.64 | +0.31 | +0.42% | 1,571,900 |
| Oct 14, 2026 | 74.46 | 74.75 | 74.14 | 74.33 | -0.88 | -1.17% | 1,634,700 |
| Oct 13, 2026 | 75.11 | 75.26 | 74.94 | 75.21 | +0.06 | +0.08% | 1,729,300 |
| Oct 12, 2026 | 75.44 | 75.44 | 75.10 | 75.15 | -0.33 | -0.44% | 1,226,300 |
| Oct 9, 2026 | 75.35 | 75.49 | 75.17 | 75.48 | +0.63 | +0.84% | 2,000,700 |
| Oct 8, 2026 | 74.80 | 75.09 | 74.50 | 74.85 | -0.62 | -0.82% | 2,524,800 |
| Oct 7, 2026 | 75.27 | 75.61 | 75.06 | 75.47 | -0.91 | -1.19% | 2,131,600 |
| Oct 6, 2026 | 76.68 | 76.70 | 76.37 | 76.38 | -0.08 | -0.10% | 2,386,100 |
| Oct 5, 2026 | 76.03 | 76.56 | 75.95 | 76.46 | +0.45 | +0.59% | 1,672,000 |
| Oct 2, 2026 | 75.93 | 76.16 | 75.52 | 76.01 | +0.85 | +1.13% | 2,224,700 |
| Oct 1, 2026 | 75.48 | 75.50 | 74.65 | 75.16 | -0.46 | -0.61% | 2,955,800 |
| Sep 30, 2026 | 76.28 | 76.28 | 75.54 | 75.62 | -0.56 | -0.74% | 3,316,400 |
| Sep 29, 2026 | 75.95 | 76.25 | 75.71 | 76.18 | -0.09 | -0.12% | 2,528,100 |
| Sep 28, 2026 | 76.37 | 76.72 | 75.89 | 76.27 | -0.60 | -0.78% | 4,984,500 |
| Sep 25, 2026 | 76.76 | 77.05 | 76.39 | 76.87 | +0.68 | +0.89% | 4,343,200 |
| Sep 24, 2026 | 76.30 | 76.54 | 75.84 | 76.19 | -0.36 | -0.47% | 4,107,400 |
| Sep 23, 2026 | 77.23 | 77.23 | 76.32 | 76.55 | -1.29 | -1.66% | 5,228,000 |
| Sep 22, 2026 | 77.68 | 78.08 | 77.41 | 77.84 | +0.37 | +0.48% | 80,173,900 |
| Sep 21, 2026 | 77.26 | 77.57 | 76.99 | 77.47 | +1.19 | +1.56% | 881,600 |
| Sep 18, 2026 | 76.17 | 76.43 | 75.96 | 76.28 | -0.45 | -0.59% | 1,021,200 |
| Sep 17, 2026 | 76.81 | 76.82 | 76.57 | 76.73 | +0.99 | +1.31% | 1,294,400 |
| Sep 16, 2026 | 76.42 | 76.55 | 75.28 | 75.74 | -0.19 | -0.25% | 2,446,400 |
| Sep 15, 2026 | 76.19 | 76.19 | 75.68 | 75.93 | -0.34 | -0.45% | 4,966,400 |
| Sep 14, 2026 | 76.35 | 76.69 | 75.97 | 76.27 | -0.98 | -1.27% | 1,893,600 |
| Sep 11, 2026 | 77.62 | 77.62 | 77.23 | 77.25 | +0.62 | +0.81% | 10,583,800 |
| Sep 10, 2026 | 76.99 | 77.07 | 76.52 | 76.63 | -0.97 | -1.25% | 1,230,500 |
| Sep 9, 2026 | 78.10 | 78.11 | 77.51 | 77.60 | -0.64 | -0.82% | 726,300 |
| Sep 8, 2026 | 78.78 | 78.78 | 78.21 | 78.24 | -0.26 | -0.33% | 726,100 |
| Sep 4, 2026 | 78.07 | 78.60 | 77.95 | 78.50 | +0.41 | +0.53% | 1,343,000 |
| Sep 3, 2026 | 77.80 | 78.15 | 77.48 | 78.09 | +0.77 | +1.00% | 1,089,600 |
| Sep 2, 2026 | 77.08 | 77.34 | 76.96 | 77.32 | +0.48 | +0.62% | 1,310,200 |
| Sep 1, 2026 | 77.26 | 77.42 | 76.69 | 76.84 | -0.56 | -0.72% | 1,937,200 |
| Aug 31, 2026 | 77.81 | 77.87 | 77.27 | 77.40 | -0.21 | -0.27% | 8,650,700 |
| Aug 28, 2026 | 78.31 | 78.45 | 77.47 | 77.61 | -0.35 | -0.45% | 978,200 |
| Aug 27, 2026 | 78.04 | 78.07 | 77.66 | 77.96 | +0.06 | +0.08% | 1,920,900 |
| Aug 26, 2026 | 78.26 | 78.33 | 77.89 | 77.90 | -0.32 | -0.41% | 1,143,200 |
| Aug 25, 2026 | 77.98 | 78.24 | 77.79 | 78.22 | +0.77 | +0.99% | 1,394,700 |
| Aug 24, 2026 | 77.60 | 77.60 | 77.21 | 77.45 | -0.49 | -0.63% | 923,900 |
| Aug 21, 2026 | 78.11 | 78.11 | 77.80 | 77.94 | +0.64 | +0.83% | 1,958,600 |
| Aug 20, 2026 | 77.14 | 77.60 | 77.06 | 77.30 | +0.04 | +0.05% | 1,044,300 |
| Aug 19, 2026 | 77.41 | 77.67 | 77.05 | 77.26 | +0.49 | +0.64% | 1,279,200 |
| Aug 18, 2026 | 77.22 | 77.48 | 76.74 | 76.77 | -1.33 | -1.70% | 705,200 |
| Aug 17, 2026 | 78.24 | 78.43 | 78.01 | 78.10 | +0.23 | +0.30% | 1,114,100 |
| Aug 14, 2026 | 78.06 | 78.16 | 77.73 | 77.87 | -0.04 | -0.05% | 1,226,500 |
65 days, newest first. Daily bars as drawn on the ACWX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.