MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACWI — iShares MSCI ACWI ETF
NasdaqiShares MSCI ACWI ETF
$158.74
-0.03(-0.02%)
- O
- 158.92
- H
- 158.98
- L
- 157.64
- V
- 2.64M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$158.74
Period Return+44.84%
Period High$162.80
Period Low$108.55
Avg Daily Volume3.59M
Total Trading Days365
ACWI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $158.92 | $158.98 | $157.64 | $158.74 | $-0.03 | -0.02% | 2,640,880 | $158.43 | $157.64 $158.98 |
| Sep 30, 2026 | $159.94 | $160.12 | $158.71 | $158.77 | $-0.70 | -0.44% | 5,035,912 | $159.27 | $158.71 $160.12 |
| Sep 29, 2026 | $159.88 | $159.89 | $158.84 | $159.46 | $-0.22 | -0.14% | 2,326,257 | $159.39 | $158.84 $159.89 |
| Sep 28, 2026 | $160.18 | $160.61 | $159.24 | $159.68 | $-1.37 | -0.85% | 3,105,317 | $159.83 | $159.24 $160.61 |
| Sep 25, 2026 | $160.52 | $161.21 | $160.01 | $161.05 | +$0.97 | +0.61% | 1,205,149 | $160.71 | $160.01 $161.21 |
| Sep 24, 2026 | $159.43 | $160.45 | $159.17 | $160.08 | $-0.14 | -0.09% | 1,568,411 | $159.88 | $159.17 $160.45 |
| Sep 23, 2026 | $161.61 | $161.67 | $159.98 | $160.22 | $-1.98 | -1.22% | 3,010,504 | $160.45 | $159.98 $161.67 |
| Sep 22, 2026 | $162.04 | $162.46 | $161.59 | $162.20 | +$0.35 | +0.22% | 2,788,665 | $162.10 | $161.59 $162.46 |
| Sep 21, 2026 | $160.66 | $162.08 | $160.50 | $161.85 | +$2.56 | +1.61% | 1,277,595 | $161.47 | $160.50 $162.08 |
| Sep 18, 2026 | $159.36 | $159.41 | $158.64 | $159.29 | $-0.28 | -0.18% | 1,597,162 | $159.12 | $158.64 $159.41 |
| Sep 17, 2026 | $159.77 | $159.77 | $159.19 | $159.57 | +$1.96 | +1.24% | 1,369,325 | $159.50 | $159.19 $159.77 |
| Sep 16, 2026 | $158.96 | $159.25 | $156.68 | $157.61 | $-0.59 | -0.37% | 1,766,239 | $158.35 | $156.68 $159.25 |
| Sep 15, 2026 | $158.91 | $158.91 | $157.92 | $158.20 | $-0.76 | -0.48% | 2,049,340 | $158.22 | $157.92 $158.91 |
| Sep 14, 2026 | $158.74 | $159.66 | $158.35 | $158.96 | $-1.29 | -0.80% | 1,470,723 | $159.01 | $158.35 $159.66 |
| Sep 11, 2026 | $160.37 | $160.69 | $160.03 | $160.25 | +$1.46 | +0.92% | 2,206,069 | $160.36 | $160.03 $160.69 |
| Sep 10, 2026 | $159.15 | $159.45 | $158.70 | $158.79 | $-1.36 | -0.85% | 1,233,709 | $158.91 | $158.70 $159.45 |
| Sep 9, 2026 | $160.80 | $160.81 | $159.93 | $160.15 | $-0.98 | -0.61% | 899,210 | $160.36 | $159.93 $160.81 |
| Sep 8, 2026 | $161.97 | $161.99 | $161.01 | $161.13 | $-0.76 | -0.47% | 1,536,007 | $161.35 | $161.01 $161.99 |
| Sep 4, 2026 | $161.61 | $162.08 | $161.55 | $161.89 | $-0.05 | -0.03% | 1,659,971 | $161.81 | $161.55 $162.08 |
| Sep 3, 2026 | $161.00 | $162.13 | $160.72 | $161.94 | +$1.78 | +1.11% | 1,756,601 | $161.62 | $160.72 $162.13 |
| Sep 2, 2026 | $159.53 | $160.30 | $159.43 | $160.16 | +$0.74 | +0.46% | 1,817,233 | $160.04 | $159.43 $160.30 |
| Sep 1, 2026 | $159.88 | $160.21 | $159.02 | $159.42 | $-1.26 | -0.78% | 2,485,702 | $159.60 | $159.02 $160.21 |
| Aug 31, 2026 | $161.11 | $161.13 | $160.26 | $160.68 | $-0.41 | -0.25% | 2,622,513 | $160.58 | $160.26 $161.13 |
| Aug 28, 2026 | $161.96 | $162.31 | $160.89 | $161.09 | $-0.44 | -0.27% | 1,535,289 | $161.39 | $160.89 $162.31 |
| Aug 27, 2026 | $161.44 | $161.79 | $160.94 | $161.53 | +$0.63 | +0.39% | 2,863,134 | $161.44 | $160.94 $161.79 |
| Aug 26, 2026 | $160.99 | $161.27 | $160.52 | $160.90 | $-0.18 | -0.11% | 1,793,060 | $160.90 | $160.52 $161.27 |
| Aug 25, 2026 | $160.90 | $161.14 | $160.34 | $161.08 | +$0.88 | +0.55% | 1,688,149 | $160.90 | $160.34 $161.14 |
| Aug 24, 2026 | $160.50 | $160.50 | $159.83 | $160.20 | $-0.61 | -0.38% | 929,579 | $160.17 | $159.83 $160.50 |
| Aug 21, 2026 | $160.80 | $161.20 | $160.49 | $160.81 | +$0.84 | +0.53% | 1,721,561 | $160.79 | $160.49 $161.20 |
| Aug 20, 2026 | $160.20 | $160.90 | $159.84 | $159.97 | $-0.73 | -0.45% | 2,669,285 | $160.18 | $159.84 $160.90 |