iShares MSCI ACWI ex U.S. ETF (ACWX)

ACWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	60.84	61.03	60.58	60.82	60.82	0.38%	1,141,795
Jun 26, 2025	60.31	60.63	60.30	60.59	60.59	1.00%	845,117
Jun 25, 2025	60.07	60.07	59.85	59.99	59.99	-0.33%	648,726
Jun 24, 2025	59.85	60.27	59.82	60.19	60.19	1.54%	1,431,144
Jun 23, 2025	58.62	59.28	58.47	59.28	59.28	0.80%	934,223
Jun 20, 2025	59.47	59.47	58.81	58.81	58.81	-0.78%	808,050
Jun 18, 2025	59.45	59.56	59.14	59.27	59.27	0.10%	1,272,408
Jun 17, 2025	59.65	59.75	59.17	59.21	59.21	-1.30%	781,108
Jun 16, 2025	60.16	60.44	59.96	59.99	59.99	-0.73%	1,575,465
Jun 13, 2025	60.47	60.74	60.28	60.43	59.59	-1.29%	1,686,360
Jun 12, 2025	61.10	61.28	61.00	61.22	60.37	0.54%	1,216,708
Jun 11, 2025	61.05	61.13	60.82	60.89	60.04	0.05%	1,188,707
Jun 10, 2025	60.94	60.94	60.66	60.86	60.01	0.35%	897,850
Jun 9, 2025	60.58	60.84	60.51	60.65	59.81	0.18%	970,118
Jun 6, 2025	60.48	60.57	60.36	60.54	59.70	0.35%	955,791
Jun 5, 2025	60.52	60.58	60.20	60.33	59.49	0.12%	736,304
Jun 4, 2025	60.18	60.40	60.08	60.26	59.42	0.65%	865,306
Jun 3, 2025	59.73	59.92	59.55	59.87	59.04	-0.43%	725,559
Jun 2, 2025	59.72	60.13	59.47	60.13	59.29	1.09%	1,328,211
May 30, 2025	59.61	59.61	59.11	59.48	58.65	-0.30%	1,189,427
May 29, 2025	59.85	59.85	59.41	59.66	58.83	0.35%	665,426
May 28, 2025	59.56	59.61	59.36	59.45	58.62	-0.87%	875,053
May 27, 2025	60.02	60.09	59.87	59.97	59.14	0.87%	2,354,162
May 23, 2025	58.85	59.55	58.85	59.45	58.62	0.32%	1,141,158
May 22, 2025	59.14	59.43	59.04	59.26	58.44	-0.15%	917,795
May 21, 2025	59.80	59.92	59.32	59.35	58.52	-0.47%	1,265,199
May 20, 2025	59.46	59.64	59.39	59.63	58.80	0.32%	643,929
May 19, 2025	58.92	59.45	58.91	59.44	58.61	0.73%	1,188,804
May 16, 2025	58.89	59.07	58.73	59.01	58.19	0.14%	1,174,233
May 15, 2025	58.67	58.94	58.58	58.93	58.11	0.70%	2,701,175
May 14, 2025	58.84	58.88	58.45	58.52	57.71	-0.09%	1,435,117
May 13, 2025	58.36	58.73	58.29	58.57	57.76	0.12%	2,035,546
May 12, 2025	58.44	58.51	58.12	58.50	57.69	1.04%	1,680,754
May 9, 2025	58.17	58.17	57.79	57.90	57.09	0.49%	1,843,526
May 8, 2025	57.76	57.93	57.62	57.62	56.82	-0.28%	1,240,217
May 7, 2025	57.96	58.00	57.62	57.78	56.98	-0.55%	905,588
May 6, 2025	58.09	58.27	58.02	58.10	57.29	-0.21%	620,057
May 5, 2025	58.28	58.38	58.22	58.22	57.41	0.33%	1,243,509
May 2, 2025	58.00	58.13	57.88	58.03	57.22	2.11%	1,090,915
May 1, 2025	57.18	57.18	56.77	56.83	56.04	-0.21%	727,566
Apr 30, 2025	56.74	57.10	56.39	56.95	56.16	0.05%	1,558,480
Apr 29, 2025	56.70	57.10	56.67	56.92	56.13	0.14%	2,490,757
Apr 28, 2025	56.71	56.89	56.53	56.84	56.05	0.53%	629,603
Apr 25, 2025	56.29	56.57	56.16	56.54	55.75	0.18%	693,226
Apr 24, 2025	55.91	56.46	55.76	56.44	55.65	1.26%	2,880,634
Apr 23, 2025	56.11	56.33	55.63	55.74	54.96	0.52%	636,029
Apr 22, 2025	55.14	55.69	55.03	55.45	54.68	1.89%	1,028,240
Apr 21, 2025	54.77	54.95	54.02	54.42	53.66	-0.42%	1,849,629
Apr 17, 2025	54.58	54.99	54.51	54.65	53.89	0.96%	1,013,513
Apr 16, 2025	54.33	54.64	53.91	54.13	53.38	-0.51%	1,756,341

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.