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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	63.68	63.64	63.64	63.78	63.54	3.75M
September 08, 2025	63.58	63.71	63.71	63.72	63.39	1.02M
September 05, 2025	63.37	63.11	63.11	63.47	62.89	1.31M
September 04, 2025	62.49	62.73	62.73	62.74	62.4	439,500
September 03, 2025	62.41	62.45	62.45	62.54	62.29	1.42M
September 02, 2025	62	62.33	62.33	62.36	61.89	1.1M
August 29, 2025	62.76	62.74	62.74	62.81	62.58	697,901
August 28, 2025	62.99	63.04	63.04	63.09	62.87	383,609
August 27, 2025	62.57	62.8	62.8	62.82	62.39	445,600
August 26, 2025	62.95	62.97	62.97	63.03	62.86	772,700
August 25, 2025	63.53	63.03	63.03	63.58	63.03	699,711
August 22, 2025	62.98	63.68	63.68	63.77	62.9	699,320
August 21, 2025	62.7	62.68	62.68	62.77	62.54	791,100
August 20, 2025	62.88	62.9	62.9	62.96	62.7	597,400
August 19, 2025	63.05	62.82	62.82	63.11	62.75	556,313
August 18, 2025	62.95	63	63	63	62.79	771,500
August 15, 2025	63.03	62.95	62.95	63.03	62.85	906,000
August 14, 2025	62.58	62.64	62.64	62.7	62.45	648,200
August 13, 2025	62.82	62.94	62.94	62.97	62.79	743,400
August 12, 2025	62.14	62.49	62.49	62.5	61.97	449,307
August 11, 2025	61.78	61.73	61.73	61.87	61.67	454,600
August 08, 2025	61.89	61.96	61.96	62.04	61.8	780,511
August 07, 2025	61.96	61.77	61.77	61.96	61.5	914,800
August 06, 2025	61.2	61.29	61.29	61.34	61.08	813,748
August 05, 2025	60.91	60.89	60.89	60.99	60.68	639,100
August 04, 2025	60.61	60.77	60.78	60.79	60.59	617,559
August 01, 2025	60.1	60.01	60.01	60.1	59.67	1.48M
July 31, 2025	60.57	60.26	60.26	60.62	60.16	1.08M
July 30, 2025	61.11	60.82	60.82	61.2	60.61	977,205
July 29, 2025	61.31	61.24	61.24	61.38	61.16	686,921
July 28, 2025	61.6	61.31	61.31	61.63	61.2	1.24M
July 25, 2025	61.88	62.09	62.09	62.11	61.72	837,400
July 24, 2025	62.33	62.19	62.19	62.45	62.18	625,100
July 23, 2025	62.08	62.62	62.62	62.63	62.07	1.09M
July 22, 2025	61.23	61.44	61.44	61.48	61.04	568,141
July 21, 2025	61.13	61.21	61.21	61.49	61.07	533,413
July 18, 2025	61.29	60.86	60.86	61.29	60.83	730,066
July 17, 2025	60.71	61.01	61.01	61.04	60.64	1.11M
July 16, 2025	60.54	60.82	60.82	60.83	60.32	991,300
July 15, 2025	61.1	60.51	60.51	61.1	60.48	677,915
July 14, 2025	60.76	60.85	60.85	60.89	60.56	541,724
July 11, 2025	61.05	60.78	60.78	61.05	60.7	1.28M
July 10, 2025	61.15	61.24	61.24	61.27	60.97	441,211

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