ACWX Historical Prices
NASDAQ: ACWXiSharesForeign Large BlendETFUSD
75.48+0.63 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACWX price history
The price history for iShares MSCI ACWI ex U.S. (ACWX) on this page begins on March 31, 2008, when the stock closed at $52.45; it most recently closed at $75.48 on October 5, 2026. The highest price in this record is $78.78, reached on September 7, 2026; the latest close is 4.2% below that peak. Across the 17 complete calendar years in the table, ACWX finished higher in 12 and lower in 5. Its best year was 2009 (+31.1%) and its worst was 2022 (-18.2%).
Over roughly 19 years the share price changed +43.9%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, ACWX has gained 15.1%. 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
ACWX returns
1 week
-0.70%
1 month
-2.73%
3 months
-0.34%
6 months
+4.41%
Year to date
+12.44%
1 year
+15.11%
3 years
+61.39%
5 years
+32.17%
ACWX price return, excluding dividends.
ACWX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 75.48 | +10.79% |
| 2025 | 68.13 | +30.19% |
| 2024 | 52.33 | +2.53% |
| 2023 | 51.04 | +12.18% |
| 2022 | 45.50 | -18.17% |
| 2021 | 55.60 | +4.83% |
| 2020 | 53.04 | +8.07% |
| 2019 | 49.08 | +14.94% |
| 2018 | 42.70 | -14.51% |
| 2017 | 49.95 | +24.04% |
| 2016 | 40.27 | +1.67% |
| 2015 | 39.61 | -7.37% |
| 2014 | 42.76 | -6.56% |
| 2013 | 45.76 | +7.70% |
| 2012 | 42.49 | +15.43% |
| 2011 | 36.81 | -16.42% |
| 2010 | 44.04 | +7.65% |
| 2009 | 40.91 | +31.08% |
| 2008* | 31.21 | -40.50% |
ACWX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.35 | 75.49 | 75.17 | 75.48 | +0.84% | |
| 74.87 | 75.09 | 74.50 | 74.85 | -0.82% | |
| 75.27 | 75.61 | 75.06 | 75.47 | -1.19% | |
| 76.68 | 76.70 | 76.37 | 76.38 | -0.10% | |
| 76.03 | 76.56 | 75.95 | 76.46 | +0.59% | |
| 75.93 | 76.16 | 75.52 | 76.01 | +1.13% | |
| 75.48 | 75.50 | 74.65 | 75.16 | -0.61% | |
| 76.28 | 76.28 | 75.54 | 75.62 | -0.74% | |
| 75.95 | 76.25 | 75.71 | 76.18 | -0.12% | |
| 76.37 | 76.72 | 75.89 | 76.27 | -0.78% | |
| 76.76 | 77.05 | 76.39 | 76.87 | +0.89% | |
| 76.30 | 76.54 | 75.84 | 76.19 | -0.47% | |
| 77.23 | 77.23 | 76.32 | 76.55 | -1.66% | |
| 77.68 | 78.08 | 77.41 | 77.84 | +0.48% | |
| 77.26 | 77.57 | 76.99 | 77.47 | +1.56% | |
| 76.17 | 76.43 | 75.96 | 76.28 | -0.59% | |
| 76.81 | 76.82 | 76.57 | 76.73 | +1.31% | |
| 76.42 | 76.55 | 75.28 | 75.74 | -0.25% | |
| 76.19 | 76.19 | 75.68 | 75.93 | -0.45% | |
| 76.35 | 76.69 | 75.97 | 76.27 | -1.27% | |
| 77.62 | 77.62 | 77.23 | 77.25 | +0.81% | |
| 76.99 | 77.07 | 76.52 | 76.63 | -1.25% | |
| 78.10 | 78.11 | 77.51 | 77.60 | -0.82% | |
| 78.78 | 78.78 | 78.21 | 78.24 | -0.33% | |
| 78.07 | 78.60 | 77.95 | 78.50 | +0.53% | |
| 77.80 | 78.15 | 77.48 | 78.09 | +1.00% | |
| 77.08 | 77.34 | 76.96 | 77.32 | +0.62% | |
| 77.26 | 77.42 | 76.69 | 76.84 | -0.72% | |
| 77.81 | 77.87 | 77.27 | 77.40 | -0.27% | |
| 78.31 | 78.45 | 77.47 | 77.61 | -0.45% | |
| 78.04 | 78.07 | 77.66 | 77.96 | +0.08% | |
| 78.26 | 78.33 | 77.89 | 77.90 | -0.41% | |
| 77.98 | 78.24 | 77.79 | 78.22 | +0.99% | |
| 77.60 | 77.60 | 77.21 | 77.45 | -0.63% | |
| 78.11 | 78.11 | 77.80 | 77.94 | +0.83% | |
| 77.14 | 77.60 | 77.06 | 77.30 | +0.05% | |
| 77.41 | 77.67 | 77.05 | 77.26 | +0.64% | |
| 77.22 | 77.48 | 76.74 | 76.77 | -1.70% | |
| 78.24 | 78.43 | 78.01 | 78.10 | +0.30% | |
| 78.06 | 78.16 | 77.73 | 77.87 | -0.05% | |
| 77.89 | 78.06 | 77.75 | 77.91 | +0.21% | |
| 77.96 | 77.96 | 77.56 | 77.75 | +0.79% | |
| 77.47 | 77.53 | 76.96 | 77.14 | +0.13% | |
| 77.21 | 77.22 | 76.96 | 77.04 | -0.48% | |
| 77.56 | 77.64 | 77.05 | 77.41 | +1.00% | |
| 76.65 | 77.05 | 76.47 | 76.64 | -0.36% | |
| 77.26 | 77.35 | 76.90 | 76.92 | +0.08% | |
| 76.31 | 76.95 | 76.20 | 76.86 | +1.59% | |
| 75.23 | 75.71 | 74.98 | 75.66 | +0.54% | |
| 75.67 | 75.70 | 74.60 | 75.25 | -0.17% | |
| 74.51 | 75.41 | 74.32 | 75.38 | +3.02% | |
| 73.74 | 74.48 | 72.88 | 73.17 | -1.04% | |
| 73.43 | 74.26 | 73.33 | 73.94 | -0.66% | |
| 74.92 | 74.92 | 73.93 | 74.43 | +0.45% | |
| 74.43 | 74.68 | 74.00 | 74.10 | -0.28% | |
| 74.20 | 74.64 | 73.93 | 74.31 | -1.00% | |
| 75.05 | 75.28 | 75.00 | 75.06 | -0.03% | |
| 74.78 | 75.18 | 74.40 | 75.08 | +1.82% | |
| 74.35 | 74.43 | 73.65 | 73.74 | -0.36% | |
| 73.40 | 74.28 | 73.20 | 74.01 | -0.76% | |
| 74.69 | 74.93 | 74.34 | 74.58 | -1.13% | |
| 75.53 | 75.57 | 74.72 | 75.43 | +0.37% | |
| 75.33 | 75.54 | 75.09 | 75.15 | +1.08% | |
| 74.87 | 74.94 | 74.23 | 74.35 | -1.84% | |
| 75.58 | 75.86 | 75.14 | 75.74 | +0.36% | |
| 75.29 | 75.65 | 75.15 | 75.47 | +0.73% | |
| 74.50 | 74.96 | 74.00 | 74.92 | -0.29% | |
| 75.66 | 75.84 | 74.90 | 75.14 | -1.69% | |
| 75.95 | 76.47 | 75.95 | 76.43 | +1.60% | |
| 75.74 | 76.20 | 74.61 | 75.23 | +0.32% | |
| 75.13 | 75.49 | 74.95 | 74.99 | -1.47% | |
| 75.50 | 76.11 | 75.41 | 76.11 | +0.82% | |
| 75.17 | 75.51 | 74.39 | 75.49 | +0.64% | |
| 74.72 | 75.38 | 74.56 | 75.01 | -0.73% | |
| 75.82 | 76.16 | 75.12 | 75.56 | +0.92% | |
| 75.01 | 75.11 | 74.46 | 74.87 | -0.08% | |
| 74.97 | 75.60 | 74.70 | 74.93 | -3.17% | |
| 77.43 | 77.57 | 77.23 | 77.38 | +0.36% | |
| 77.09 | 77.27 | 76.90 | 77.10 | +1.41% | |
| 77.15 | 77.48 | 75.97 | 76.03 | -0.51% | |
| 76.89 | 77.08 | 76.37 | 76.42 | -0.48% | |
| 77.07 | 77.15 | 76.69 | 76.79 | +0.43% | |
| 76.22 | 76.72 | 75.76 | 76.46 | +0.42% | |
| 74.38 | 76.24 | 74.18 | 76.14 | +3.41% | |
| 74.25 | 74.86 | 73.59 | 73.63 | -1.47% | |
| 75.68 | 75.92 | 73.28 | 74.73 | +0.11% | |
| 74.79 | 75.16 | 74.51 | 74.65 | +0.99% | |
| 75.75 | 75.75 | 73.70 | 73.92 | -3.88% | |
| 76.48 | 77.02 | 76.35 | 76.90 | +0.22% | |
| 77.32 | 77.33 | 76.66 | 76.73 | -1.06% | |
| 77.10 | 77.59 | 77.08 | 77.55 | +0.79% | |
| 76.50 | 77.25 | 76.22 | 76.94 | +0.58% | |
| 76.83 | 76.98 | 76.44 | 76.50 | +0.07% | |
| 75.70 | 76.65 | 75.64 | 76.45 | +0.14% | |
| 76.65 | 76.69 | 76.08 | 76.34 | -0.31% | |
| 76.51 | 76.64 | 76.25 | 76.58 | +1.98% | |
| 75.36 | 75.53 | 75.02 | 75.09 | -0.28% | |
| 74.38 | 75.53 | 74.20 | 75.30 | +0.63% | |
| 73.69 | 74.93 | 73.61 | 74.83 | +1.81% | |
| 73.27 | 73.99 | 73.13 | 73.50 | -0.82% | |
| 74.37 | 74.40 | 73.50 | 74.11 | +0.57% | |
| 73.95 | 74.01 | 73.49 | 73.69 | -2.28% | |
| 75.40 | 75.60 | 75.19 | 75.41 | -0.05% | |
| 74.90 | 75.53 | 74.75 | 75.45 | +1.02% | |
| 74.67 | 74.92 | 74.04 | 74.69 | -1.32% | |
| 75.79 | 75.89 | 75.58 | 75.69 | -0.13% | |
| 75.56 | 75.82 | 75.41 | 75.79 | +1.35% | |
| 76.08 | 76.08 | 74.75 | 74.78 | -1.59% | |
| 75.68 | 76.09 | 75.47 | 75.99 | +2.74% | |
| 73.72 | 74.12 | 73.53 | 73.96 | +1.44% | |
| 73.39 | 73.72 | 72.73 | 72.91 | -1.00% | |
| 73.66 | 74.19 | 73.60 | 73.65 | +0.03% | |
| 72.95 | 73.80 | 72.74 | 73.63 | +2.15% | |
| 72.50 | 72.50 | 71.79 | 72.08 | -0.80% | |
| 72.70 | 72.86 | 72.32 | 72.66 | -0.72% | |
| 73.37 | 73.56 | 73.08 | 73.19 | -0.16% | |
| 73.10 | 73.41 | 72.81 | 73.31 | +1.03% | |
| 73.00 | 73.26 | 71.83 | 72.56 | -1.09% | |
| 73.37 | 73.49 | 73.12 | 73.36 | +0.82% | |
| 73.92 | 73.98 | 72.66 | 72.76 | -1.93% | |
| 73.99 | 74.19 | 73.70 | 74.19 | -0.38% | |
| 74.58 | 75.08 | 74.36 | 74.47 | +1.37% | |
| 73.75 | 73.75 | 73.26 | 73.46 | -0.04% | |
| 73.48 | 73.56 | 73.25 | 73.49 | -0.18% | |
| 73.23 | 73.69 | 73.13 | 73.62 | +1.15% | |
| 71.75 | 72.82 | 71.64 | 72.78 | +0.68% | |
| 72.56 | 72.66 | 72.06 | 72.29 | +0.25% | |
| 71.57 | 72.36 | 71.30 | 72.11 | -0.21% | |
| 72.57 | 72.58 | 71.74 | 72.26 | +4.23% | |
| 68.95 | 69.40 | 68.25 | 69.33 | +0.04% | |
| 69.00 | 69.44 | 69.00 | 69.30 | +0.54% | |
| 67.76 | 69.23 | 67.67 | 68.93 | -0.66% | |
| 69.30 | 69.87 | 69.09 | 69.39 | +1.34% | |
| 66.98 | 68.52 | 66.87 | 68.47 | +3.29% | |
| 66.87 | 66.99 | 65.99 | 66.29 | -0.06% | |
| 66.70 | 67.03 | 66.12 | 66.33 | -0.72% | |
| 67.49 | 68.04 | 66.81 | 66.81 | -2.48% | |
| 68.50 | 68.83 | 68.10 | 68.51 | +1.50% | |
| 67.00 | 67.88 | 66.80 | 67.50 | -0.78% | |
| 67.59 | 68.79 | 67.38 | 68.03 | +2.50% | |
| 67.88 | 68.13 | 66.05 | 66.37 | -3.05% | |
| 67.26 | 68.80 | 67.16 | 68.46 | -0.19% | |
| 69.45 | 69.65 | 68.56 | 68.59 | -1.90% | |
| 70.17 | 70.31 | 69.80 | 69.92 | +0.42% | |
| 69.26 | 69.83 | 69.18 | 69.63 | +2.10% | |
| 69.21 | 69.52 | 68.07 | 68.20 | -0.89% | |
| 69.53 | 69.56 | 68.56 | 68.81 | -2.01% | |
| 70.12 | 70.52 | 69.75 | 70.22 | -0.10% | |
| 70.50 | 71.44 | 70.07 | 70.29 | +0.29% | |
| 68.33 | 70.29 | 67.81 | 70.09 | +1.14% | |
| 68.73 | 69.64 | 68.50 | 69.30 | -0.83% | |
| 70.25 | 70.74 | 69.15 | 69.88 | -2.16% | |
| 70.98 | 71.60 | 70.66 | 71.42 | +1.12% | |
| 69.81 | 70.96 | 68.84 | 70.63 | -3.48% | |
| 72.69 | 73.49 | 72.51 | 73.18 | -1.71% | |
| 74.40 | 74.76 | 74.27 | 74.45 | -0.24% | |
| 74.75 | 74.82 | 74.01 | 74.63 | -0.28% | |
| 74.66 | 74.92 | 74.49 | 74.84 | +1.01% | |
| 73.74 | 74.27 | 73.61 | 74.09 | +0.60% | |
| 73.90 | 74.17 | 73.43 | 73.65 | -0.63% | |
| 73.17 | 74.12 | 73.10 | 74.12 | +1.23% | |
| 72.88 | 73.22 | 72.68 | 73.22 | -0.18% | |
| 73.29 | 73.74 | 73.15 | 73.35 | +0.34% | |
| 72.73 | 73.25 | 72.31 | 73.10 | -0.20% | |
| 72.92 | 73.35 | 72.46 | 73.25 | +0.34% | |
| 73.96 | 74.02 | 72.83 | 73.00 | -1.03% | |
| 73.66 | 73.87 | 73.14 | 73.76 | +0.82% | |
| 73.35 | 73.37 | 73.11 | 73.16 | +0.29% | |
| 72.33 | 73.04 | 72.26 | 72.95 | +1.25% | |
| 71.40 | 72.07 | 71.37 | 72.05 | +2.34% | |
| 70.59 | 71.01 | 70.30 | 70.40 | -1.12% | |
| 71.87 | 72.02 | 70.88 | 71.20 | -0.20% | |
| 71.42 | 71.55 | 70.75 | 71.34 | +0.17% | |
| 70.67 | 71.29 | 70.66 | 71.22 | +0.62% | |
| 71.54 | 71.61 | 70.49 | 70.78 | -1.60% | |
| 72.26 | 72.33 | 71.02 | 71.93 | +0.31% | |
| 71.75 | 71.89 | 71.35 | 71.71 | -0.36% | |
| 71.52 | 72.05 | 71.52 | 71.97 | +1.61% | |
| 70.90 | 71.07 | 70.80 | 70.83 | +0.37% | |
| 70.00 | 70.62 | 69.89 | 70.57 | +0.60% | |
| 70.15 | 70.30 | 69.97 | 70.15 | +0.59% | |
| 69.48 | 70.02 | 69.16 | 69.74 | +1.03% | |
| 69.14 | 69.50 | 68.91 | 69.03 | -1.23% | |
| 69.96 | 69.96 | 69.60 | 69.89 | -0.06% | |
| 69.91 | 70.14 | 69.83 | 69.93 | +0.24% | |
| 69.73 | 69.76 | 69.47 | 69.76 | +0.43% | |
| 69.75 | 69.75 | 69.30 | 69.46 | -0.52% | |
| 69.53 | 69.86 | 69.47 | 69.82 | +0.82% | |
| 68.92 | 69.30 | 68.89 | 69.25 | +0.73% | |
| 68.55 | 68.76 | 68.47 | 68.75 | 0.00% | |
| 69.00 | 69.00 | 68.69 | 68.75 | -0.56% | |
| 69.14 | 69.26 | 69.02 | 69.14 | +0.38% | |
| 68.40 | 68.92 | 68.31 | 68.88 | +1.10% | |
| 68.01 | 68.13 | 67.76 | 68.13 | +1.49% | |
| 67.42 | 67.42 | 67.10 | 67.13 | -0.44% | |
| 67.49 | 67.62 | 67.40 | 67.43 | +0.22% | |
| 67.24 | 67.36 | 67.11 | 67.28 | -0.31% | |
| 67.42 | 67.49 | 67.31 | 67.49 | +0.36% | |
| 67.26 | 67.32 | 67.16 | 67.25 | +0.09% | |
| 67.09 | 67.23 | 66.95 | 67.19 | +0.67% | |
| 66.70 | 66.81 | 66.56 | 66.74 | +0.39% | |
| 66.37 | 66.68 | 66.32 | 66.48 | +0.76% | |
| 66.05 | 66.31 | 65.85 | 65.98 | +0.90% | |
| 65.98 | 66.02 | 65.39 | 65.39 | -0.80% | |
| 66.06 | 66.15 | 65.70 | 65.92 | -2.14% | |
| 67.69 | 67.70 | 67.25 | 67.36 | +0.30% | |
| 67.72 | 67.74 | 66.90 | 67.16 | -0.71% | |
| 67.43 | 67.71 | 67.29 | 67.64 | +0.31% | |
| 66.69 | 67.54 | 66.69 | 67.43 | +1.12% | |
| 66.80 | 66.89 | 66.65 | 66.68 | -0.10% | |
| 67.03 | 67.03 | 66.62 | 66.75 | -0.33% | |
| 67.15 | 67.30 | 66.90 | 66.97 | +0.22% | |
| 66.92 | 66.95 | 66.68 | 66.82 | +0.32% | |
| 66.33 | 66.63 | 66.32 | 66.61 | +0.39% | |
| 66.45 | 66.45 | 66.14 | 66.35 | +0.17% | |
| 66.28 | 66.48 | 66.18 | 66.24 | -0.38% | |
| 66.25 | 66.51 | 66.13 | 66.49 | +0.36% | |
| 65.83 | 66.36 | 65.83 | 66.25 | +1.02% | |
| 65.19 | 65.60 | 64.91 | 65.58 | +0.91% | |
| 64.67 | 65.07 | 64.59 | 64.99 | +0.43% | |
| 64.31 | 64.91 | 64.01 | 64.71 | +1.00% | |
| 65.55 | 65.56 | 64.07 | 64.07 | -1.37% | |
| 65.07 | 65.32 | 64.68 | 64.96 | -0.28% | |
| 65.04 | 65.39 | 64.73 | 65.14 | -0.91% | |
| 66.14 | 66.36 | 65.52 | 65.74 | -1.23% | |
| 66.16 | 66.80 | 66.07 | 66.56 | -0.14% | |
| 67.32 | 67.43 | 66.56 | 66.65 | -1.19% | |
| 67.28 | 67.50 | 67.27 | 67.45 | +0.48% | |
| 66.97 | 67.23 | 66.89 | 67.13 | +0.49% | |
| 66.55 | 66.82 | 66.31 | 66.80 | +1.33% | |
| 65.38 | 65.94 | 65.20 | 65.92 | +0.17% | |
| 66.16 | 66.21 | 65.64 | 65.81 | -0.39% | |
| 65.64 | 66.21 | 65.64 | 66.07 | +0.72% | |
| 65.67 | 66.01 | 65.57 | 65.60 | -1.35% | |
| 66.57 | 66.57 | 66.21 | 66.50 | +0.23% | |
| 66.43 | 66.43 | 66.07 | 66.35 | -0.21% | |
| 66.40 | 66.73 | 66.34 | 66.49 | -0.58% | |
| 67.34 | 67.45 | 66.58 | 66.88 | -0.31% | |
| 66.92 | 67.21 | 66.83 | 67.09 | +0.06% | |
| 67.04 | 67.07 | 66.88 | 67.05 | +0.77% | |
| 66.54 | 66.65 | 66.46 | 66.54 | +0.38% | |
| 66.02 | 66.40 | 66.02 | 66.29 | +0.56% | |
| 66.02 | 66.16 | 65.60 | 65.92 | -0.06% | |
| 66.21 | 66.22 | 65.95 | 65.96 | -0.89% | |
| 66.29 | 66.61 | 66.24 | 66.55 | +1.00% | |
| 65.60 | 65.98 | 65.51 | 65.89 | +0.05% | |
| 65.99 | 66.24 | 65.66 | 65.86 | +0.46% | |
| 65.55 | 65.76 | 65.18 | 65.56 | +0.80% | |
| 64.39 | 65.28 | 64.29 | 65.04 | +0.11% | |
| 64.64 | 65.10 | 64.64 | 64.97 | +1.55% | |
| 65.50 | 65.53 | 63.92 | 63.98 | -2.42% | |
| 66.21 | 66.21 | 65.39 | 65.57 | — |