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%
ACWX — iShares MSCI ACWI ex US ETF
NasdaqiShares MSCI ACWI ex US ETF
$75.16
-0.46(-0.61%)
- O
- 75.48
- H
- 75.50
- L
- 74.65
- V
- 2.95M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$75.16
Period Return+38.11%
Period High$78.78
Period Low$54.02
Avg Daily Volume2.04M
Total Trading Days365
ACWX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $75.48 | $75.50 | $74.65 | $75.16 | $-0.46 | -0.61% | 2,950,666 | $75.00 | $74.65 $75.50 |
| Sep 30, 2026 | $76.28 | $76.28 | $75.54 | $75.62 | $-0.56 | -0.74% | 3,324,333 | $75.82 | $75.54 $76.28 |
| Sep 29, 2026 | $75.95 | $76.25 | $75.71 | $76.18 | $-0.09 | -0.12% | 2,528,070 | $76.00 | $75.71 $76.25 |
| Sep 28, 2026 | $76.37 | $76.72 | $75.89 | $76.27 | $-0.60 | -0.78% | 4,984,542 | $76.31 | $75.89 $76.72 |
| Sep 25, 2026 | $76.76 | $77.05 | $76.39 | $76.87 | +$0.68 | +0.89% | 4,343,265 | $76.82 | $76.39 $77.05 |
| Sep 24, 2026 | $76.30 | $76.54 | $75.84 | $76.19 | $-0.36 | -0.47% | 4,107,405 | $76.17 | $75.84 $76.54 |
| Sep 23, 2026 | $77.23 | $77.23 | $76.32 | $76.55 | $-1.29 | -1.66% | 5,228,023 | $76.67 | $76.32 $77.23 |
| Sep 22, 2026 | $77.68 | $78.08 | $77.41 | $77.84 | +$0.37 | +0.48% | 80,173,987 | $77.71 | $77.41 $78.08 |
| Sep 21, 2026 | $77.26 | $77.57 | $76.99 | $77.47 | +$1.19 | +1.56% | 881,611 | $77.32 | $76.99 $77.57 |
| Sep 18, 2026 | $76.17 | $76.43 | $75.96 | $76.28 | $-0.45 | -0.59% | 1,021,188 | $76.11 | $75.96 $76.43 |
| Sep 17, 2026 | $76.81 | $76.82 | $76.57 | $76.73 | +$0.99 | +1.31% | 1,294,628 | $76.71 | $76.57 $76.82 |
| Sep 16, 2026 | $76.42 | $76.55 | $75.28 | $75.74 | $-0.19 | -0.25% | 2,450,065 | $76.08 | $75.28 $76.55 |
| Sep 15, 2026 | $76.19 | $76.19 | $75.68 | $75.93 | $-0.34 | -0.45% | 4,966,394 | $75.93 | $75.68 $76.19 |
| Sep 14, 2026 | $76.35 | $76.69 | $75.97 | $76.27 | $-0.98 | -1.27% | 1,893,569 | $76.30 | $75.97 $76.69 |
| Sep 11, 2026 | $77.62 | $77.62 | $77.23 | $77.25 | +$0.62 | +0.81% | 10,583,785 | $77.30 | $77.23 $77.62 |
| Sep 10, 2026 | $76.99 | $77.07 | $76.52 | $76.63 | $-0.97 | -1.25% | 1,230,529 | $76.76 | $76.52 $77.07 |
| Sep 9, 2026 | $78.10 | $78.11 | $77.51 | $77.60 | $-0.64 | -0.82% | 726,338 | $77.78 | $77.51 $78.11 |
| Sep 8, 2026 | $78.78 | $78.78 | $78.21 | $78.24 | $-0.26 | -0.33% | 726,152 | $78.47 | $78.21 $78.78 |
| Sep 4, 2026 | $78.07 | $78.60 | $77.95 | $78.50 | +$0.41 | +0.53% | 1,343,116 | $78.33 | $77.95 $78.60 |
| Sep 3, 2026 | $77.80 | $78.15 | $77.48 | $78.09 | +$0.77 | +1.00% | 1,089,641 | $77.91 | $77.48 $78.15 |
| Sep 2, 2026 | $77.08 | $77.34 | $76.96 | $77.32 | +$0.48 | +0.62% | 1,310,220 | $77.18 | $76.96 $77.34 |
| Sep 1, 2026 | $77.26 | $77.42 | $76.69 | $76.84 | $-0.56 | -0.72% | 1,937,174 | $77.01 | $76.69 $77.42 |
| Aug 31, 2026 | $77.81 | $77.87 | $77.27 | $77.40 | $-0.21 | -0.27% | 8,650,668 | $77.42 | $77.27 $77.87 |
| Aug 28, 2026 | $78.31 | $78.45 | $77.47 | $77.61 | $-0.35 | -0.45% | 978,210 | $77.80 | $77.47 $78.45 |
| Aug 27, 2026 | $78.04 | $78.07 | $77.66 | $77.96 | +$0.06 | +0.08% | 1,920,942 | $77.82 | $77.66 $78.07 |
| Aug 26, 2026 | $78.26 | $78.33 | $77.89 | $77.90 | $-0.32 | -0.41% | 1,143,244 | $78.00 | $77.89 $78.33 |
| Aug 25, 2026 | $77.98 | $78.24 | $77.79 | $78.22 | +$0.77 | +0.99% | 1,394,696 | $78.10 | $77.79 $78.24 |
| Aug 24, 2026 | $77.60 | $77.60 | $77.21 | $77.45 | $-0.49 | -0.63% | 923,875 | $77.42 | $77.21 $77.60 |
| Aug 21, 2026 | $78.11 | $78.11 | $77.80 | $77.94 | +$0.64 | +0.83% | 1,958,676 | $77.95 | $77.80 $78.11 |
| Aug 20, 2026 | $77.14 | $77.60 | $77.06 | $77.30 | +$0.04 | +0.05% | 1,044,323 | $77.23 | $77.06 $77.60 |