iShares MSCI ACWI ex U.S. ETF - ACWX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	66.33	66.61	66.61	66.63	66.32	1.28M
December 02, 2025	66.45	66.35	66.35	66.45	66.14	1.14M
December 01, 2025	66.28	66.24	66.24	66.48	66.18	1.16M
November 28, 2025	66.25	66.49	66.49	66.51	66.13	1.07M
November 26, 2025	65.83	66.25	66.25	66.36	65.83	1.36M
November 25, 2025	65.19	65.58	65.58	65.6	64.91	928,600
November 24, 2025	64.67	64.99	64.99	65.07	64.59	1.2M
November 21, 2025	64.31	64.71	64.71	64.91	64.01	1.91M
November 20, 2025	65.55	64.07	64.07	65.56	64.07	1.54M
November 19, 2025	65.07	64.96	64.96	65.32	64.68	1.4M
November 18, 2025	65.04	65.14	65.14	65.39	64.73	1.58M
November 17, 2025	66.14	65.74	65.74	66.36	65.52	926,777
November 14, 2025	66.16	66.56	66.56	66.8	66.07	1.55M
November 13, 2025	67.32	66.65	66.65	67.43	66.56	826,726
November 12, 2025	67.28	67.45	67.45	67.5	67.27	1.02M
November 11, 2025	66.97	67.13	67.13	67.23	66.89	595,900
November 10, 2025	66.55	66.8	66.8	66.82	66.31	1.04M
November 07, 2025	65.38	65.92	65.92	65.94	65.2	1.03M
November 06, 2025	66.16	65.81	65.81	66.21	65.64	890,617
November 05, 2025	65.64	66.07	66.07	66.21	65.64	1.46M
November 04, 2025	65.67	65.6	65.6	66.01	65.57	515,903
November 03, 2025	66.57	66.5	66.5	66.57	66.21	835,300
October 31, 2025	66.43	66.35	66.35	66.43	66.07	1.57M
October 30, 2025	66.38	66.49	66.49	66.72	66.34	1.04M
October 29, 2025	67.34	66.88	66.88	67.45	66.58	1.48M
October 28, 2025	66.92	67.09	67.09	67.21	66.83	1.19M
October 27, 2025	67.04	67.05	67.05	67.07	66.88	981,800
October 24, 2025	66.54	66.54	66.54	66.65	66.46	822,500
October 23, 2025	66.1	66.29	66.29	66.4	66.02	563,896
October 22, 2025	66.02	65.92	65.92	66.16	65.6	653,000
October 21, 2025	66.21	65.96	65.96	66.22	65.95	536,418
October 20, 2025	66.29	66.55	66.55	66.61	66.24	1.03M
October 17, 2025	65.6	65.89	65.89	65.98	65.51	868,909
October 16, 2025	65.99	65.86	65.86	66.24	65.66	1.79M
October 15, 2025	65.55	65.56	65.56	65.76	65.18	791,000
October 14, 2025	64.39	65.04	65.04	65.28	64.29	838,418
October 13, 2025	64.64	64.97	64.97	65.1	64.64	1.02M
October 10, 2025	65.5	63.98	63.98	65.53	63.92	1.19M
October 09, 2025	66.21	65.57	65.57	66.21	65.39	721,724
October 08, 2025	65.98	66.16	66.16	66.18	65.96	510,200
October 07, 2025	66.32	65.85	65.85	66.32	65.82	806,004
October 06, 2025	66.33	66.37	66.37	66.51	66.28	759,418
October 03, 2025	66.02	66.17	66.17	66.31	65.99	867,200
October 02, 2025	65.84	65.72	65.72	65.93	65.41	825,163
October 01, 2025	65.37	65.54	65.54	65.6	65.11	839,800
September 30, 2025	64.8	65.01	65.01	65.08	64.69	1.98M
September 29, 2025	64.79	64.76	64.76	64.85	64.63	718,700
September 26, 2025	64.14	64.39	64.39	64.4	64.1	793,600
September 25, 2025	64.07	64.1	64.1	64.2	63.87	1.05M
September 24, 2025	64.73	64.52	64.52	64.81	64.46	1.22M
September 23, 2025	65.24	64.86	64.86	65.24	64.8	980,229
September 22, 2025	64.79	64.91	64.91	64.97	64.58	1.26M
September 19, 2025	64.68	64.67	64.67	64.79	64.56	831,900
September 18, 2025	64.7	64.85	64.85	64.93	64.49	757,400
September 17, 2025	64.9	64.78	64.78	65.26	64.46	945,100
September 16, 2025	64.94	64.83	64.83	64.94	64.58	612,800
September 15, 2025	64.68	64.81	64.81	64.81	64.55	1.39M
September 12, 2025	64.42	64.3	64.3	64.42	64.19	803,600
September 11, 2025	64.19	64.5	64.5	64.53	64.11	1.08M
September 10, 2025	63.97	63.76	63.76	64.02	63.7	1.61M

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