iShares MSCI ACWI ETF - ACWI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	146	147.63	147.63	147.67	145.87	9.13M
February 19, 2026	145.8	146.34	146.34	146.4	145.64	4.35M
February 18, 2026	146.34	146.63	146.63	147.29	146.05	4.21M
February 17, 2026	145.28	146	146	146.36	144.39	6.74M
February 13, 2026	145.61	145.94	145.94	146.61	144.77	11.7M
February 12, 2026	148.3	145.65	145.65	148.37	145.53	10.58M
February 11, 2026	148.25	147.71	147.71	148.41	146.88	7.41M
February 10, 2026	147.82	147.31	147.31	148.01	147.24	6.8M
February 09, 2026	146.28	147.41	147.41	147.68	146.04	3.58M
February 06, 2026	144.46	146.28	146.28	146.47	144.42	4.31M
February 05, 2026	143.81	143.21	143.21	144.54	142.92	4.06M
February 04, 2026	146.15	144.99	144.99	146.25	144.17	6.79M
February 03, 2026	146.48	145.54	145.54	146.64	144.36	4.19M
February 02, 2026	145.13	146.31	146.31	146.57	145.05	4.85M
January 30, 2026	146.11	145.5	145.5	146.43	144.72	6.88M
January 29, 2026	147.39	146.7	146.7	147.43	144.85	4.34M
January 28, 2026	147.25	146.84	146.84	147.31	146.39	4.43M
January 27, 2026	146.45	147.06	147.06	147.16	146.44	3.69M
January 26, 2026	145.32	145.72	145.72	146.13	145.32	3.02M
January 23, 2026	144.63	145.16	145.16	145.25	144.38	3.35M
January 22, 2026	144.95	144.81	144.81	145.17	144.38	2.68M
January 21, 2026	142.88	144.01	144.01	144.63	142.57	5.54M
January 20, 2026	142.84	142.36	142.36	143.66	142.21	4.32M
January 16, 2026	145.26	145	145	145.3	144.52	2.63M
January 15, 2026	145.47	145	145	145.63	144.88	3.46M
January 14, 2026	144.72	144.71	144.71	144.79	143.95	3M
January 13, 2026	145.31	144.89	144.89	145.4	144.53	4.74M
January 12, 2026	144.63	145.38	145.38	145.48	144.43	2.89M
January 09, 2026	144.09	144.75	144.75	144.97	143.87	2.36M
January 08, 2026	143.61	143.77	143.77	143.91	143.31	7.43M
January 07, 2026	144.23	143.81	143.81	144.49	143.73	2.91M
January 06, 2026	143.83	144.35	144.35	144.47	143.81	3.32M
January 05, 2026	143.09	143.68	143.68	144.7	142.99	7.92M
January 02, 2026	142.77	142.49	142.49	142.95	141.49	5.22M
December 31, 2025	142.55	141.49	141.49	142.9	141.48	4.23M
December 30, 2025	142.49	142.41	142.41	142.75	142.33	2.69M
December 29, 2025	142.25	142.41	142.41	142.67	142.05	2.9M
December 26, 2025	142.8	142.9	142.9	143.04	142.68	2.07M
December 24, 2025	142.5	142.71	142.71	142.87	142.36	1.46M
December 23, 2025	141.77	142.46	142.46	142.49	141.67	2.15M
December 22, 2025	141.26	141.74	141.74	141.85	141.26	3.35M
December 19, 2025	140.33	140.91	140.91	141.14	140.2	2.61M
December 18, 2025	139.95	139.71	139.71	140.53	139.44	4.23M
December 17, 2025	140.07	138.56	138.56	140.24	138.51	3.6M
December 16, 2025	140.02	139.99	139.99	140.5	139.33	2.61M
December 15, 2025	142.59	141.8	140.56	142.75	141.54	2.82M
December 12, 2025	143.14	141.77	141.77	143.24	141.26	9.59M
December 11, 2025	142.42	143.18	143.18	143.23	141.96	3.39M
December 10, 2025	141.6	142.8	142.8	143.07	141.46	3.29M
December 09, 2025	141.73	141.65	141.65	142.07	141.54	2.18M
December 08, 2025	142.32	141.76	141.76	142.32	141.39	1.88M
December 05, 2025	142.32	142.1	142.1	142.78	141.96	9.2M
December 04, 2025	142.02	141.97	141.97	142.08	141.4	2.83M
December 03, 2025	141.09	141.68	141.68	141.81	140.85	3.34M
December 02, 2025	141.26	141.15	141.15	141.44	140.65	3.4M
December 01, 2025	140.55	140.84	140.84	141.38	140.55	3.56M
November 28, 2025	140.92	141.47	141.47	141.53	140.85	2.47M
November 26, 2025	140.15	140.77	140.77	141.1	140.1	2.51M
November 25, 2025	138.6	139.62	139.62	139.77	137.73	4.44M
November 24, 2025	137.44	138.36	138.36	138.61	137.14	3.68M

iShares MSCI ACWI ETF (ACWI) NASDAQ