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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	69.53	69.82	69.82	69.86	69.47	2.84M
January 09, 2026	68.92	69.25	69.25	69.3	68.89	2.86M
January 08, 2026	68.55	68.75	68.75	68.76	68.47	2.2M
January 07, 2026	69	68.75	68.75	69	68.69	2.66M
January 06, 2026	69.14	69.14	69.14	69.26	69.02	1.98M
January 05, 2026	68.4	68.88	68.88	68.92	68.31	3.6M
January 02, 2026	68.01	68.13	68.13	68.13	67.76	3.51M
December 31, 2025	67.42	67.13	67.13	67.42	67.1	4.29M
December 30, 2025	67.49	67.43	67.43	67.62	67.4	2.55M
December 29, 2025	67.24	67.28	67.28	67.36	67.11	1.67M
December 26, 2025	67.42	67.49	67.49	67.49	67.31	1.1M
December 24, 2025	67.26	67.25	67.25	67.32	67.16	890,814
December 23, 2025	67.09	67.19	67.19	67.23	66.95	1.17M
December 22, 2025	66.7	66.74	66.74	66.81	66.56	1.44M
December 19, 2025	66.37	66.48	66.48	66.68	66.32	2.14M
December 18, 2025	66.05	65.98	65.98	66.31	65.85	2.21M
December 17, 2025	65.98	65.39	65.39	66.02	65.39	1.96M
December 16, 2025	66.06	65.92	65.92	66.15	65.7	1.6M
December 15, 2025	67.69	67.36	66.31	67.7	67.25	1.88M
December 12, 2025	67.72	67.16	66.11	67.74	66.9	1.66M
December 11, 2025	67.43	67.64	66.59	67.71	67.29	1.29M
December 10, 2025	66.69	67.43	66.38	67.54	66.69	1.26M
December 09, 2025	66.8	66.68	65.64	66.89	66.65	817,321
December 08, 2025	67.03	66.75	65.71	67.03	66.62	1.6M
December 05, 2025	67.15	66.97	65.93	67.3	66.9	1.95M
December 04, 2025	66.92	66.82	65.78	66.95	66.68	1.17M
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

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