ACWI Historical Prices
NASDAQ: ACWIiSharesGlobal Large-Stock BlendETFUSD
160.90+1.11 (+0.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACWI price history
The price history for iShares MSCI ACWI (ACWI) on this page begins on March 24, 2008, when the stock closed at $50.10; it most recently closed at $160.90 on October 5, 2026. The highest price in this record is $162.80, reached on August 10, 2026; the latest close is 1.2% below that peak. Across the 17 complete calendar years in the table, ACWI finished higher in 13 and lower in 4. Its best year was 2009 (+27.6%) and its worst was 2022 (-19.8%).
Over roughly 19 years the share price changed +221.2%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, ACWI has gained 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ACWI returns
1 week
+0.51%
1 month
+0.47%
3 months
+2.04%
6 months
+10.93%
Year to date
+13.72%
1 year
+15.46%
3 years
+73.44%
5 years
+55.26%
ACWI price return, excluding dividends.
ACWI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 160.90 | +12.92% |
| 2025 | 142.49 | +20.25% |
| 2024 | 118.49 | +16.43% |
| 2023 | 101.77 | +19.90% |
| 2022 | 84.88 | -19.76% |
| 2021 | 105.78 | +16.60% |
| 2020 | 90.72 | +14.29% |
| 2019 | 79.38 | +22.01% |
| 2018 | 65.06 | -9.75% |
| 2017 | 72.09 | +21.84% |
| 2016 | 59.17 | +6.00% |
| 2015 | 55.82 | -4.35% |
| 2014 | 58.36 | +2.80% |
| 2013 | 56.77 | +15.76% |
| 2012 | 49.04 | +16.29% |
| 2011 | 42.17 | -9.91% |
| 2010 | 46.81 | +10.69% |
| 2009 | 42.29 | +27.65% |
| 2008* | 33.13 | -33.87% |
ACWI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 160.58 | 161.07 | 160.14 | 160.90 | +0.69% | |
| 160.06 | 160.40 | 159.16 | 159.79 | -0.57% | |
| 160.47 | 160.95 | 160.06 | 160.71 | -0.70% | |
| 161.85 | 162.23 | 161.63 | 161.84 | +0.45% | |
| 160.11 | 161.40 | 160.11 | 161.11 | +0.64% | |
| 160.14 | 160.55 | 159.37 | 160.09 | +0.85% | |
| 158.92 | 158.98 | 157.64 | 158.74 | -0.02% | |
| 159.94 | 160.12 | 158.71 | 158.77 | -0.43% | |
| 159.88 | 159.89 | 158.84 | 159.46 | -0.14% | |
| 160.18 | 160.61 | 159.24 | 159.68 | -0.85% | |
| 160.52 | 161.21 | 160.01 | 161.05 | +0.61% | |
| 159.43 | 160.45 | 159.17 | 160.08 | -0.09% | |
| 161.61 | 161.67 | 159.98 | 160.22 | -1.22% | |
| 162.04 | 162.46 | 161.59 | 162.20 | +0.22% | |
| 160.66 | 162.08 | 160.50 | 161.85 | +1.61% | |
| 159.36 | 159.41 | 158.64 | 159.29 | -0.18% | |
| 159.77 | 159.77 | 159.19 | 159.57 | +1.24% | |
| 158.96 | 159.25 | 156.68 | 157.61 | -0.37% | |
| 158.91 | 158.91 | 157.92 | 158.20 | -0.48% | |
| 158.74 | 159.66 | 158.35 | 158.96 | -0.80% | |
| 160.37 | 160.69 | 160.03 | 160.25 | +0.92% | |
| 159.15 | 159.45 | 158.70 | 158.79 | -0.85% | |
| 160.80 | 160.81 | 159.93 | 160.15 | -0.61% | |
| 161.97 | 161.99 | 161.01 | 161.13 | -0.47% | |
| 161.61 | 162.08 | 161.55 | 161.89 | -0.03% | |
| 161.00 | 162.13 | 160.72 | 161.94 | +1.11% | |
| 159.53 | 160.30 | 159.43 | 160.16 | +0.46% | |
| 159.88 | 160.21 | 159.02 | 159.42 | -0.78% | |
| 161.11 | 161.13 | 160.26 | 160.68 | -0.25% | |
| 161.96 | 162.31 | 160.89 | 161.09 | -0.27% | |
| 161.44 | 161.79 | 160.94 | 161.53 | +0.39% | |
| 160.99 | 161.27 | 160.52 | 160.90 | -0.11% | |
| 160.90 | 161.14 | 160.34 | 161.08 | +0.55% | |
| 160.50 | 160.50 | 159.83 | 160.20 | -0.38% | |
| 160.80 | 161.20 | 160.49 | 160.81 | +0.53% | |
| 160.20 | 160.90 | 159.84 | 159.97 | -0.45% | |
| 161.00 | 161.25 | 160.50 | 160.70 | +0.39% | |
| 160.81 | 160.98 | 160.06 | 160.08 | -1.08% | |
| 162.58 | 162.58 | 161.83 | 161.83 | -0.28% | |
| 162.68 | 162.74 | 161.01 | 162.29 | -0.12% | |
| 162.05 | 162.80 | 161.86 | 162.48 | +0.51% | |
| 162.15 | 162.15 | 161.38 | 161.65 | +0.47% | |
| 161.50 | 161.61 | 160.62 | 160.89 | -0.13% | |
| 161.18 | 161.52 | 160.94 | 161.10 | -0.21% | |
| 161.25 | 161.56 | 160.66 | 161.44 | +0.84% | |
| 160.30 | 160.81 | 159.16 | 160.10 | -0.25% | |
| 161.45 | 161.72 | 160.42 | 160.50 | -0.08% | |
| 158.82 | 160.96 | 158.61 | 160.63 | +1.70% | |
| 156.64 | 158.04 | 156.51 | 157.94 | +0.97% | |
| 156.25 | 156.59 | 154.49 | 156.43 | +0.49% | |
| 154.34 | 155.78 | 153.97 | 155.66 | +2.09% | |
| 154.16 | 155.34 | 151.42 | 152.47 | -1.34% | |
| 153.96 | 154.97 | 153.35 | 154.54 | -0.05% | |
| 155.69 | 155.79 | 153.85 | 154.61 | +0.20% | |
| 154.26 | 155.38 | 154.02 | 154.30 | -0.03% | |
| 154.37 | 155.19 | 153.68 | 154.34 | -1.18% | |
| 156.19 | 156.63 | 156.01 | 156.19 | -0.06% | |
| 155.78 | 156.50 | 155.27 | 156.29 | +1.17% | |
| 155.71 | 155.85 | 154.36 | 154.48 | -0.34% | |
| 154.37 | 155.59 | 153.90 | 155.00 | -0.87% | |
| 156.45 | 157.06 | 155.79 | 156.36 | -0.74% | |
| 157.59 | 157.66 | 156.36 | 157.52 | +0.37% | |
| 156.75 | 157.40 | 156.46 | 156.94 | +0.64% | |
| 156.83 | 156.99 | 155.68 | 155.94 | -1.10% | |
| 157.22 | 157.79 | 156.29 | 157.68 | +0.42% | |
| 156.51 | 157.26 | 156.09 | 157.02 | +0.72% | |
| 155.63 | 155.96 | 154.42 | 155.90 | -0.36% | |
| 157.41 | 157.55 | 156.06 | 156.46 | -0.96% | |
| 157.25 | 158.12 | 157.12 | 157.97 | +1.17% | |
| 156.89 | 157.77 | 155.03 | 156.15 | +0.02% | |
| 156.17 | 156.88 | 155.65 | 156.12 | -0.54% | |
| 155.73 | 157.12 | 155.61 | 156.97 | +0.74% | |
| 154.97 | 155.88 | 153.77 | 155.82 | +1.00% | |
| 153.54 | 155.03 | 153.05 | 154.28 | -0.27% | |
| 155.89 | 156.01 | 153.95 | 154.70 | +0.30% | |
| 154.34 | 155.33 | 153.70 | 154.23 | -0.14% | |
| 154.43 | 155.61 | 153.43 | 154.44 | -2.00% | |
| 158.46 | 158.53 | 157.28 | 157.59 | -0.10% | |
| 157.83 | 158.04 | 157.06 | 157.74 | +1.24% | |
| 157.92 | 158.23 | 155.62 | 155.81 | -0.97% | |
| 158.29 | 158.43 | 157.21 | 157.34 | -0.44% | |
| 157.93 | 158.47 | 157.77 | 158.04 | +1.00% | |
| 156.05 | 156.99 | 155.11 | 156.47 | +0.41% | |
| 153.19 | 156.12 | 152.49 | 155.83 | +2.36% | |
| 153.56 | 154.87 | 152.21 | 152.24 | -1.53% | |
| 156.22 | 156.84 | 151.63 | 154.60 | -0.21% | |
| 155.74 | 156.07 | 154.66 | 154.92 | +0.34% | |
| 157.63 | 157.65 | 152.82 | 154.39 | -2.98% | |
| 158.20 | 159.35 | 157.81 | 159.13 | +0.30% | |
| 159.69 | 159.70 | 158.46 | 158.65 | -0.83% | |
| 159.03 | 160.03 | 159.03 | 159.97 | +0.55% | |
| 158.60 | 159.67 | 157.94 | 159.10 | +0.35% | |
| 158.77 | 159.05 | 158.29 | 158.54 | +0.18% | |
| 157.22 | 158.47 | 156.90 | 158.25 | +0.39% | |
| 157.89 | 158.00 | 157.19 | 157.64 | -0.13% | |
| 157.56 | 158.00 | 157.26 | 157.84 | +1.19% | |
| 156.38 | 156.77 | 155.83 | 155.99 | +0.19% | |
| 154.43 | 156.20 | 154.25 | 155.69 | +0.38% | |
| 153.87 | 155.37 | 153.36 | 155.10 | +1.27% | |
| 153.25 | 154.17 | 152.67 | 153.15 | -0.78% | |
| 154.93 | 154.97 | 153.22 | 154.35 | +0.18% | |
| 154.74 | 154.90 | 153.78 | 154.08 | -1.64% | |
| 155.99 | 156.98 | 155.90 | 156.65 | +0.49% | |
| 154.68 | 156.08 | 154.43 | 155.88 | +0.80% | |
| 154.58 | 154.82 | 153.34 | 154.65 | -0.57% | |
| 155.24 | 155.83 | 155.20 | 155.53 | +0.10% | |
| 154.92 | 155.47 | 154.91 | 155.38 | +0.94% | |
| 155.47 | 155.61 | 153.69 | 153.93 | -0.95% | |
| 154.29 | 155.47 | 154.12 | 155.40 | +2.00% | |
| 151.86 | 152.60 | 151.70 | 152.35 | +1.09% | |
| 151.34 | 151.87 | 150.18 | 150.70 | -0.63% | |
| 151.70 | 152.58 | 151.26 | 151.66 | +0.08% | |
| 150.22 | 151.67 | 149.58 | 151.54 | +1.61% | |
| 149.54 | 149.54 | 148.46 | 149.14 | -0.32% | |
| 149.70 | 149.95 | 149.06 | 149.62 | -0.59% | |
| 150.42 | 150.69 | 150.08 | 150.51 | +0.01% | |
| 149.80 | 150.85 | 149.55 | 150.49 | +0.83% | |
| 149.71 | 150.27 | 147.88 | 149.25 | -0.61% | |
| 149.86 | 151.47 | 149.66 | 150.17 | +0.96% | |
| 150.36 | 150.65 | 148.53 | 148.74 | -1.11% | |
| 150.29 | 150.60 | 149.76 | 150.41 | -0.32% | |
| 150.39 | 151.42 | 150.21 | 150.90 | +1.34% | |
| 149.07 | 149.34 | 148.45 | 148.90 | +0.07% | |
| 148.00 | 148.86 | 147.89 | 148.80 | +0.47% | |
| 146.84 | 148.19 | 146.84 | 148.11 | +1.16% | |
| 144.33 | 146.44 | 144.25 | 146.41 | +0.94% | |
| 145.42 | 145.69 | 144.81 | 145.04 | -0.02% | |
| 144.17 | 145.39 | 143.67 | 145.07 | +0.31% | |
| 145.08 | 145.43 | 143.73 | 144.62 | +3.15% | |
| 139.64 | 140.28 | 138.35 | 140.20 | +0.04% | |
| 139.72 | 140.40 | 139.52 | 140.15 | +0.51% | |
| 137.31 | 139.97 | 137.07 | 139.44 | -0.16% | |
| 139.54 | 140.49 | 139.24 | 139.67 | +0.94% | |
| 135.73 | 138.52 | 135.45 | 138.37 | +3.11% | |
| 135.76 | 135.87 | 133.65 | 134.19 | -0.27% | |
| 135.99 | 136.12 | 134.26 | 134.55 | -1.34% | |
| 137.89 | 138.67 | 136.31 | 136.38 | -2.12% | |
| 139.47 | 140.03 | 138.68 | 139.34 | +0.94% | |
| 137.47 | 138.86 | 137.18 | 138.04 | -0.55% | |
| 138.72 | 140.28 | 138.10 | 138.81 | +1.66% | |
| 138.80 | 139.03 | 135.85 | 136.54 | -2.04% | |
| 138.16 | 140.04 | 137.92 | 139.38 | -0.24% | |
| 141.25 | 141.56 | 139.68 | 139.71 | -1.53% | |
| 142.56 | 142.69 | 141.76 | 141.88 | +0.28% | |
| 141.06 | 142.07 | 140.89 | 141.48 | +1.39% | |
| 141.13 | 141.84 | 139.30 | 139.54 | -0.65% | |
| 141.79 | 141.79 | 140.41 | 140.45 | -1.74% | |
| 142.86 | 143.65 | 142.19 | 142.94 | -0.08% | |
| 143.40 | 144.81 | 142.63 | 143.05 | 0.00% | |
| 140.33 | 143.49 | 139.25 | 143.05 | +0.97% | |
| 141.24 | 142.44 | 140.64 | 141.68 | -1.14% | |
| 143.65 | 144.53 | 142.07 | 143.32 | -1.16% | |
| 144.07 | 145.35 | 143.68 | 145.00 | +0.92% | |
| 142.29 | 144.28 | 140.99 | 143.68 | -1.96% | |
| 145.14 | 147.06 | 144.96 | 146.55 | -0.56% | |
| 147.01 | 147.62 | 146.69 | 147.38 | -0.39% | |
| 148.48 | 148.60 | 146.89 | 147.95 | -0.47% | |
| 148.17 | 148.75 | 147.97 | 148.65 | +0.90% | |
| 146.29 | 147.54 | 145.92 | 147.33 | +0.73% | |
| 147.08 | 147.73 | 145.84 | 146.26 | -0.93% | |
| 146.00 | 147.67 | 145.87 | 147.63 | +0.88% | |
| 145.80 | 146.40 | 145.64 | 146.34 | -0.20% | |
| 146.34 | 147.29 | 146.05 | 146.63 | +0.43% | |
| 145.28 | 146.36 | 144.39 | 146.00 | +0.04% | |
| 145.61 | 146.61 | 144.77 | 145.94 | +0.20% | |
| 148.30 | 148.37 | 145.53 | 145.65 | -1.39% | |
| 148.25 | 148.41 | 146.88 | 147.71 | +0.27% | |
| 147.82 | 148.01 | 147.24 | 147.31 | -0.07% | |
| 146.28 | 147.68 | 146.04 | 147.41 | +0.77% | |
| 144.46 | 146.47 | 144.42 | 146.28 | +2.14% | |
| 143.81 | 144.54 | 142.92 | 143.21 | -1.23% | |
| 146.15 | 146.25 | 144.17 | 144.99 | -0.38% | |
| 146.48 | 146.64 | 144.36 | 145.54 | -0.53% | |
| 145.13 | 146.57 | 145.05 | 146.31 | +0.56% | |
| 146.11 | 146.43 | 144.72 | 145.50 | -0.82% | |
| 147.39 | 147.43 | 144.85 | 146.70 | -0.10% | |
| 147.25 | 147.31 | 146.39 | 146.84 | -0.15% | |
| 146.45 | 147.16 | 146.44 | 147.06 | +0.92% | |
| 145.32 | 146.13 | 145.32 | 145.72 | +0.39% | |
| 144.63 | 145.25 | 144.38 | 145.16 | +0.24% | |
| 144.95 | 145.17 | 144.38 | 144.81 | +0.56% | |
| 142.88 | 144.63 | 142.57 | 144.01 | +1.16% | |
| 142.84 | 143.66 | 142.21 | 142.36 | -1.82% | |
| 145.26 | 145.30 | 144.52 | 145.00 | 0.00% | |
| 145.47 | 145.63 | 144.88 | 145.00 | +0.20% | |
| 144.72 | 144.79 | 143.95 | 144.71 | -0.12% | |
| 145.31 | 145.40 | 144.53 | 144.89 | -0.34% | |
| 144.63 | 145.48 | 144.43 | 145.38 | +0.44% | |
| 144.09 | 144.97 | 143.87 | 144.75 | +0.68% | |
| 143.61 | 143.91 | 143.31 | 143.77 | -0.03% | |
| 144.23 | 144.49 | 143.73 | 143.81 | -0.37% | |
| 143.83 | 144.47 | 143.81 | 144.35 | +0.47% | |
| 143.09 | 144.70 | 142.99 | 143.68 | +0.84% | |
| 142.77 | 142.95 | 141.49 | 142.49 | +0.71% | |
| 142.55 | 142.90 | 141.48 | 141.49 | -0.65% | |
| 142.49 | 142.75 | 142.33 | 142.41 | 0.00% | |
| 142.25 | 142.67 | 142.05 | 142.41 | -0.34% | |
| 142.80 | 143.04 | 142.68 | 142.90 | +0.13% | |
| 142.50 | 142.86 | 142.36 | 142.71 | +0.18% | |
| 141.77 | 142.49 | 141.67 | 142.46 | +0.51% | |
| 141.26 | 141.85 | 141.26 | 141.74 | +0.59% | |
| 140.33 | 141.14 | 140.20 | 140.91 | +0.86% | |
| 139.95 | 140.53 | 139.44 | 139.71 | +0.83% | |
| 140.07 | 140.24 | 138.51 | 138.56 | -1.02% | |
| 140.02 | 140.50 | 139.33 | 139.99 | -1.28% | |
| 142.59 | 142.75 | 141.54 | 141.80 | +0.02% | |
| 143.14 | 143.24 | 141.27 | 141.77 | -0.98% | |
| 142.42 | 143.23 | 141.96 | 143.18 | +0.27% | |
| 141.60 | 143.07 | 141.46 | 142.80 | +0.81% | |
| 141.73 | 142.07 | 141.54 | 141.65 | -0.08% | |
| 142.32 | 142.32 | 141.39 | 141.76 | -0.24% | |
| 142.32 | 142.78 | 141.96 | 142.10 | +0.09% | |
| 142.02 | 142.08 | 141.40 | 141.97 | +0.20% | |
| 141.09 | 141.81 | 140.85 | 141.68 | +0.38% | |
| 141.26 | 141.44 | 140.65 | 141.15 | +0.22% | |
| 140.55 | 141.38 | 140.55 | 140.84 | -0.45% | |
| 140.92 | 141.53 | 140.85 | 141.47 | +0.50% | |
| 140.15 | 141.10 | 140.10 | 140.77 | +0.82% | |
| 138.60 | 139.77 | 137.73 | 139.62 | +0.91% | |
| 137.44 | 138.61 | 137.14 | 138.36 | +1.11% | |
| 136.00 | 137.79 | 135.23 | 136.84 | +0.99% | |
| 139.49 | 139.76 | 135.44 | 135.50 | -1.51% | |
| 137.39 | 138.77 | 136.85 | 137.58 | +0.14% | |
| 137.60 | 138.57 | 136.50 | 137.39 | -0.86% | |
| 139.38 | 140.12 | 137.73 | 138.58 | -1.07% | |
| 138.83 | 140.75 | 138.48 | 140.08 | -0.05% | |
| 141.72 | 141.92 | 139.88 | 140.15 | -1.53% | |
| 142.37 | 142.48 | 141.95 | 142.33 | +0.20% | |
| 141.37 | 142.18 | 141.34 | 142.05 | +0.33% | |
| 140.67 | 141.73 | 140.40 | 141.58 | +1.46% | |
| 138.90 | 139.57 | 137.63 | 139.54 | +0.14% | |
| 140.39 | 140.59 | 139.00 | 139.34 | -0.87% | |
| 139.82 | 141.07 | 139.79 | 140.56 | +0.46% | |
| 140.06 | 140.85 | 139.76 | 139.91 | -1.28% | |
| 142.12 | 142.12 | 141.02 | 141.72 | +0.22% | |
| 141.61 | 141.89 | 140.82 | 141.41 | +0.17% | |
| 141.52 | 142.11 | 141.17 | 141.17 | -0.98% | |
| 143.00 | 143.05 | 141.63 | 142.56 | +0.01% | |
| 142.37 | 142.90 | 142.20 | 142.55 | +0.15% | |
| 141.83 | 142.42 | 141.83 | 142.34 | +1.05% | |
| 140.68 | 141.63 | 140.64 | 140.86 | +0.65% | |
| 139.41 | 140.19 | 139.18 | 139.95 | +0.64% | |
| 139.82 | 139.83 | 138.29 | 139.06 | -0.39% | |
| 139.63 | 140.03 | 138.41 | 139.61 | -0.29% | |
| 139.41 | 140.39 | 139.29 | 140.02 | +1.00% | |
| 137.68 | 138.82 | 137.48 | 138.63 | +0.40% | |
| 139.13 | 139.44 | 137.48 | 138.08 | -0.35% | |
| 138.83 | 139.37 | 137.44 | 138.56 | +0.64% | |
| 136.50 | 138.39 | 135.99 | 137.68 | -0.10% | |
| 137.23 | 138.10 | 137.14 | 137.82 | +1.55% | |
| 139.35 | 139.66 | 135.70 | 135.71 | -2.61% | |
| 139.98 | 140.18 | 139.01 | 139.35 | — |