iShares MSCI ACWI ex U.S. ETF (ACWX)
NASDAQ: ACWX · Real-Time Price · USD
66.97
+0.15 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
ACWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.15 | 67.30 | 66.90 | 66.97 | 66.97 | 0.22% | 1,952,519 |
| Dec 4, 2025 | 66.92 | 66.95 | 66.68 | 66.82 | 66.82 | 0.32% | 1,168,688 |
| Dec 3, 2025 | 66.33 | 66.63 | 66.32 | 66.61 | 66.61 | 0.39% | 1,281,096 |
| Dec 2, 2025 | 66.45 | 66.45 | 66.14 | 66.35 | 66.35 | 0.17% | 1,136,709 |
| Dec 1, 2025 | 66.28 | 66.48 | 66.18 | 66.24 | 66.24 | -0.38% | 1,159,483 |
| Nov 28, 2025 | 66.25 | 66.51 | 66.13 | 66.49 | 66.49 | 0.36% | 1,068,012 |
| Nov 26, 2025 | 65.83 | 66.36 | 65.83 | 66.25 | 66.25 | 1.02% | 1,310,949 |
| Nov 25, 2025 | 65.19 | 65.60 | 64.91 | 65.58 | 65.58 | 0.91% | 928,518 |
| Nov 24, 2025 | 64.67 | 65.07 | 64.59 | 64.99 | 64.99 | 0.43% | 1,201,597 |
| Nov 21, 2025 | 64.31 | 64.91 | 64.01 | 64.71 | 64.71 | 1.00% | 1,909,826 |
| Nov 20, 2025 | 65.55 | 65.56 | 64.07 | 64.07 | 64.07 | -1.37% | 1,543,584 |
| Nov 19, 2025 | 65.07 | 65.32 | 64.68 | 64.96 | 64.96 | -0.28% | 1,395,683 |
| Nov 18, 2025 | 65.04 | 65.39 | 64.73 | 65.14 | 65.14 | -0.91% | 1,583,372 |
| Nov 17, 2025 | 66.14 | 66.36 | 65.52 | 65.74 | 65.74 | -1.23% | 926,777 |
| Nov 14, 2025 | 66.16 | 66.80 | 66.07 | 66.56 | 66.56 | -0.14% | 1,550,434 |
| Nov 13, 2025 | 67.32 | 67.43 | 66.56 | 66.65 | 66.65 | -1.19% | 826,726 |
| Nov 12, 2025 | 67.28 | 67.50 | 67.27 | 67.45 | 67.45 | 0.48% | 1,025,227 |
| Nov 11, 2025 | 66.97 | 67.23 | 66.89 | 67.13 | 67.13 | 0.49% | 595,929 |
| Nov 10, 2025 | 66.55 | 66.82 | 66.31 | 66.80 | 66.80 | 1.33% | 1,037,846 |
| Nov 7, 2025 | 65.38 | 65.94 | 65.20 | 65.92 | 65.92 | 0.17% | 1,034,503 |
| Nov 6, 2025 | 66.16 | 66.21 | 65.64 | 65.81 | 65.81 | -0.39% | 890,617 |
| Nov 5, 2025 | 65.64 | 66.21 | 65.64 | 66.07 | 66.07 | 0.72% | 1,457,463 |
| Nov 4, 2025 | 65.67 | 66.01 | 65.57 | 65.60 | 65.60 | -1.35% | 515,903 |
| Nov 3, 2025 | 66.57 | 66.57 | 66.21 | 66.50 | 66.50 | 0.23% | 835,259 |
| Oct 31, 2025 | 66.43 | 66.43 | 66.07 | 66.35 | 66.35 | -0.21% | 1,573,362 |
| Oct 30, 2025 | 66.40 | 66.73 | 66.34 | 66.49 | 66.49 | -0.58% | 1,037,609 |
| Oct 29, 2025 | 67.34 | 67.45 | 66.58 | 66.88 | 66.88 | -0.31% | 1,476,763 |
| Oct 28, 2025 | 66.92 | 67.21 | 66.83 | 67.09 | 67.09 | 0.06% | 1,188,485 |
| Oct 27, 2025 | 67.04 | 67.07 | 66.88 | 67.05 | 67.05 | 0.77% | 981,771 |
| Oct 24, 2025 | 66.54 | 66.65 | 66.46 | 66.54 | 66.54 | 0.38% | 822,464 |
| Oct 23, 2025 | 66.02 | 66.40 | 66.02 | 66.29 | 66.29 | 0.56% | 563,949 |
| Oct 22, 2025 | 66.02 | 66.16 | 65.60 | 65.92 | 65.92 | -0.06% | 652,999 |
| Oct 21, 2025 | 66.21 | 66.22 | 65.95 | 65.96 | 65.96 | -0.89% | 536,418 |
| Oct 20, 2025 | 66.29 | 66.61 | 66.24 | 66.55 | 66.55 | 1.00% | 1,032,548 |
| Oct 17, 2025 | 65.60 | 65.98 | 65.51 | 65.89 | 65.89 | 0.05% | 868,909 |
| Oct 16, 2025 | 65.99 | 66.24 | 65.66 | 65.86 | 65.86 | 0.46% | 1,788,400 |
| Oct 15, 2025 | 65.55 | 65.76 | 65.18 | 65.56 | 65.56 | 0.80% | 790,982 |
| Oct 14, 2025 | 64.39 | 65.28 | 64.29 | 65.04 | 65.04 | 0.11% | 838,418 |
| Oct 13, 2025 | 64.64 | 65.10 | 64.64 | 64.97 | 64.97 | 1.55% | 1,018,002 |
| Oct 10, 2025 | 65.50 | 65.53 | 63.92 | 63.98 | 63.98 | -2.42% | 1,188,964 |
| Oct 9, 2025 | 66.21 | 66.21 | 65.39 | 65.57 | 65.57 | -0.89% | 721,724 |
| Oct 8, 2025 | 65.98 | 66.18 | 65.96 | 66.16 | 66.16 | 0.47% | 510,153 |
| Oct 7, 2025 | 66.32 | 66.32 | 65.82 | 65.85 | 65.85 | -0.78% | 806,264 |
| Oct 6, 2025 | 66.33 | 66.51 | 66.28 | 66.37 | 66.37 | 0.30% | 759,418 |
| Oct 3, 2025 | 66.02 | 66.31 | 65.99 | 66.17 | 66.17 | 0.68% | 867,177 |
| Oct 2, 2025 | 65.84 | 65.93 | 65.41 | 65.72 | 65.72 | 0.27% | 825,163 |
| Oct 1, 2025 | 65.37 | 65.60 | 65.11 | 65.54 | 65.54 | 0.82% | 839,769 |
| Sep 30, 2025 | 64.80 | 65.08 | 64.69 | 65.01 | 65.01 | 0.39% | 1,984,458 |
| Sep 29, 2025 | 64.79 | 64.85 | 64.63 | 64.76 | 64.76 | 0.57% | 718,655 |
| Sep 26, 2025 | 64.14 | 64.40 | 64.10 | 64.39 | 64.39 | 0.45% | 793,584 |