iShares MSCI ACWI ETF (ACWI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 161.25 | 161.56 | 160.66 | 161.44 | +0.84% | 2,164,900 |
| 2026-08-06 | 160.30 | 160.81 | 159.16 | 160.10 | -0.25% | 1,807,100 |
| 2026-08-05 | 161.45 | 161.72 | 160.42 | 160.50 | -0.08% | 2,383,300 |
| 2026-08-04 | 158.82 | 160.96 | 158.61 | 160.63 | +1.70% | 4,807,000 |
| 2026-08-03 | 156.64 | 158.04 | 156.51 | 157.94 | +0.97% | 2,049,100 |
| 2026-07-31 | 156.25 | 156.59 | 154.49 | 156.43 | +0.49% | 3,181,400 |
| 2026-07-30 | 154.34 | 155.78 | 153.97 | 155.66 | +2.09% | 3,333,100 |
| 2026-07-29 | 154.16 | 155.34 | 151.42 | 152.47 | -1.34% | 2,624,900 |
| 2026-07-28 | 153.96 | 154.97 | 153.35 | 154.54 | -0.05% | 2,029,200 |
| 2026-07-27 | 155.69 | 155.79 | 153.85 | 154.61 | +0.20% | 2,723,700 |
| 2026-07-24 | 154.26 | 155.38 | 154.02 | 154.30 | -0.03% | 2,232,400 |
| 2026-07-23 | 154.37 | 155.19 | 153.68 | 154.34 | -1.18% | 1,243,800 |
| 2026-07-22 | 156.19 | 156.63 | 156.01 | 156.19 | -0.06% | 1,124,000 |
| 2026-07-21 | 155.78 | 156.50 | 155.26 | 156.29 | +1.17% | 2,328,060 |
| 2026-07-20 | 155.71 | 155.85 | 154.36 | 154.48 | -0.34% | 6,395,082 |
| 2026-07-17 | 154.37 | 155.59 | 153.90 | 155.00 | -0.87% | 5,062,900 |
| 2026-07-16 | 156.45 | 157.06 | 155.79 | 156.36 | -0.74% | 3,653,200 |
| 2026-07-15 | 157.59 | 157.66 | 156.36 | 157.52 | +0.37% | 2,590,100 |
| 2026-07-14 | 156.75 | 157.40 | 156.46 | 156.94 | +0.64% | 1,987,300 |
| 2026-07-13 | 156.83 | 156.99 | 155.68 | 155.94 | -1.10% | 2,143,500 |
| 2026-07-10 | 157.22 | 157.79 | 156.29 | 157.68 | +0.42% | 2,306,200 |
| 2026-07-09 | 156.51 | 157.26 | 156.09 | 157.02 | +0.72% | 1,709,000 |
| 2026-07-08 | 155.63 | 155.96 | 154.42 | 155.90 | -0.36% | 8,363,900 |
| 2026-07-07 | 157.41 | 157.55 | 156.06 | 156.46 | -0.96% | 1,342,200 |
| 2026-07-06 | 157.25 | 158.12 | 157.12 | 157.97 | +1.17% | 3,335,200 |
| 2026-07-02 | 156.89 | 157.77 | 155.03 | 156.15 | +0.02% | 3,202,400 |
| 2026-07-01 | 156.17 | 156.88 | 155.65 | 156.12 | -0.54% | 4,128,900 |
| 2026-06-30 | 155.73 | 157.12 | 155.61 | 156.97 | +0.74% | 3,191,000 |
| 2026-06-29 | 154.97 | 155.88 | 153.77 | 155.82 | +1.00% | 1,214,900 |
| 2026-06-26 | 153.54 | 155.03 | 153.05 | 154.28 | -0.27% | 2,769,700 |
| 2026-06-25 | 155.89 | 156.01 | 153.95 | 154.70 | +0.30% | 3,331,000 |
| 2026-06-24 | 154.34 | 155.33 | 153.70 | 154.23 | -0.14% | 3,260,800 |
| 2026-06-23 | 154.43 | 155.61 | 153.43 | 154.44 | -2.00% | 2,946,300 |
| 2026-06-22 | 158.46 | 158.53 | 157.28 | 157.59 | -0.10% | 2,909,700 |
| 2026-06-18 | 157.83 | 158.04 | 157.06 | 157.74 | +1.24% | 5,935,000 |
| 2026-06-17 | 157.92 | 158.23 | 155.62 | 155.81 | -0.97% | 8,198,300 |
| 2026-06-16 | 158.29 | 158.43 | 157.21 | 157.34 | -0.44% | 2,667,500 |
| 2026-06-15 | 157.93 | 158.47 | 157.77 | 158.04 | +1.00% | 2,738,900 |
| 2026-06-12 | 156.05 | 156.99 | 155.10 | 156.47 | +0.41% | 4,850,378 |
| 2026-06-11 | 153.19 | 156.12 | 152.49 | 155.83 | +2.36% | 5,605,438 |
| 2026-06-10 | 153.56 | 154.87 | 152.21 | 152.24 | -1.53% | 2,994,796 |
| 2026-06-09 | 156.22 | 156.84 | 151.63 | 154.60 | -0.21% | 3,306,093 |
| 2026-06-08 | 155.74 | 156.07 | 154.66 | 154.92 | +0.34% | 3,645,328 |
| 2026-06-05 | 157.63 | 157.65 | 152.82 | 154.39 | -2.98% | 3,763,300 |
| 2026-06-04 | 158.20 | 159.35 | 157.81 | 159.13 | +0.30% | 1,715,200 |
| 2026-06-03 | 159.69 | 159.70 | 158.46 | 158.65 | -0.83% | 2,164,400 |
| 2026-06-02 | 159.03 | 160.03 | 159.03 | 159.97 | +0.55% | 4,033,000 |
| 2026-06-01 | 158.60 | 159.67 | 157.94 | 159.10 | +0.35% | 3,016,300 |
| 2026-05-29 | 158.77 | 159.05 | 158.29 | 158.54 | +0.18% | 4,155,600 |
| 2026-05-28 | 157.22 | 158.47 | 156.90 | 158.25 | +0.39% | 2,948,400 |
| 2026-05-27 | 157.89 | 158.00 | 157.19 | 157.64 | -0.13% | 1,877,600 |
| 2026-05-26 | 157.56 | 158.00 | 157.26 | 157.84 | +1.19% | 3,247,000 |
| 2026-05-22 | 156.38 | 156.77 | 155.83 | 155.99 | +0.19% | 2,320,300 |
| 2026-05-21 | 154.43 | 156.20 | 154.25 | 155.69 | +0.38% | 2,182,900 |
| 2026-05-20 | 153.87 | 155.37 | 153.36 | 155.10 | +1.27% | 5,289,400 |
| 2026-05-19 | 153.25 | 154.17 | 152.67 | 153.15 | -0.78% | 4,022,900 |
| 2026-05-18 | 154.93 | 154.97 | 153.22 | 154.35 | +0.18% | 2,684,900 |
| 2026-05-15 | 154.74 | 154.90 | 153.78 | 154.08 | -1.64% | 2,253,700 |
| 2026-05-14 | 155.99 | 156.98 | 155.90 | 156.65 | +0.49% | 3,028,700 |
| 2026-05-13 | 154.68 | 156.08 | 154.43 | 155.88 | +0.80% | 2,295,600 |
| 2026-05-12 | 154.58 | 154.82 | 153.34 | 154.65 | -0.57% | 3,420,900 |
| 2026-05-11 | 155.24 | 155.83 | 155.20 | 155.53 | +0.10% | 2,474,900 |
| 2026-05-08 | 154.92 | 155.47 | 154.91 | 155.38 | +0.94% | 1,953,100 |
| 2026-05-07 | 155.47 | 155.61 | 153.69 | 153.93 | -0.95% | 5,164,000 |
| 2026-05-06 | 154.29 | 155.47 | 154.12 | 155.40 | +2.00% | 3,434,200 |
| 2026-05-05 | 151.86 | 152.60 | 151.70 | 152.35 | +1.09% | 4,058,900 |
| 2026-05-04 | 151.34 | 151.87 | 150.18 | 150.70 | -0.63% | 5,229,500 |
| 2026-05-01 | 151.70 | 152.58 | 151.26 | 151.66 | +0.08% | 2,440,000 |
| 2026-04-30 | 150.22 | 151.67 | 149.58 | 151.54 | +1.61% | 5,417,200 |
| 2026-04-29 | 149.54 | 149.54 | 148.46 | 149.14 | -0.32% | 3,350,300 |
| 2026-04-28 | 149.70 | 149.95 | 149.06 | 149.62 | -0.59% | 3,572,700 |
| 2026-04-27 | 150.42 | 150.69 | 150.08 | 150.51 | +0.01% | 2,850,000 |
| 2026-04-24 | 149.80 | 150.85 | 149.55 | 150.49 | +0.83% | 4,702,700 |
| 2026-04-23 | 149.71 | 150.27 | 147.88 | 149.25 | -0.61% | 6,046,500 |
| 2026-04-22 | 149.86 | 151.47 | 149.66 | 150.17 | +0.96% | 2,079,600 |
| 2026-04-21 | 150.36 | 150.65 | 148.53 | 148.74 | -1.11% | 3,359,400 |
| 2026-04-20 | 150.29 | 150.60 | 149.76 | 150.41 | -0.32% | 3,310,000 |
| 2026-04-17 | 150.39 | 151.42 | 150.21 | 150.90 | +1.34% | 3,021,500 |
| 2026-04-16 | 149.07 | 149.34 | 148.45 | 148.90 | +0.07% | 4,669,300 |
| 2026-04-15 | 148.00 | 148.86 | 147.89 | 148.80 | +0.47% | 2,763,500 |
| 2026-04-14 | 146.84 | 148.19 | 146.84 | 148.11 | +1.16% | 1,635,600 |
| 2026-04-13 | 144.33 | 146.44 | 144.25 | 146.41 | +0.94% | 8,912,500 |
| 2026-04-10 | 145.42 | 145.69 | 144.81 | 145.04 | -0.02% | 3,870,300 |
| 2026-04-09 | 144.17 | 145.39 | 143.67 | 145.07 | +0.31% | 1,766,300 |
| 2026-04-08 | 145.08 | 145.43 | 143.73 | 144.62 | +3.15% | 3,983,600 |
| 2026-04-07 | 139.64 | 140.28 | 138.35 | 140.20 | +0.04% | 3,498,400 |
| 2026-04-06 | 139.72 | 140.40 | 139.52 | 140.15 | +0.51% | 2,980,600 |
| 2026-04-02 | 137.31 | 139.97 | 137.07 | 139.44 | -0.16% | 3,515,800 |
| 2026-04-01 | 139.54 | 140.49 | 139.24 | 139.67 | +0.94% | 7,240,300 |
| 2026-03-31 | 135.73 | 138.52 | 135.45 | 138.37 | +3.11% | 9,946,300 |
| 2026-03-30 | 135.76 | 135.87 | 133.65 | 134.19 | -0.27% | 4,458,600 |
| 2026-03-27 | 135.99 | 136.12 | 134.26 | 134.55 | -1.34% | 3,699,300 |
| 2026-03-26 | 137.89 | 138.67 | 136.31 | 136.38 | -2.12% | 6,633,100 |
| 2026-03-25 | 139.47 | 140.03 | 138.68 | 139.34 | +0.94% | 4,464,700 |
| 2026-03-24 | 137.47 | 138.86 | 137.18 | 138.04 | -0.55% | 6,268,600 |
| 2026-03-23 | 138.72 | 140.28 | 138.10 | 138.81 | +1.66% | 7,483,100 |
| 2026-03-20 | 138.80 | 139.03 | 135.85 | 136.54 | -2.04% | 4,892,800 |
| 2026-03-19 | 138.16 | 140.04 | 137.92 | 139.38 | -0.24% | 5,816,000 |
| 2026-03-18 | 141.25 | 141.56 | 139.68 | 139.71 | -1.53% | 3,895,500 |
| 2026-03-17 | 142.56 | 142.69 | 141.76 | 141.88 | +0.28% | 3,908,000 |
| 2026-03-16 | 141.06 | 142.07 | 140.89 | 141.48 | +1.39% | 3,359,400 |
| 2026-03-13 | 141.13 | 141.84 | 139.30 | 139.54 | -0.65% | 5,931,900 |
| 2026-03-12 | 141.79 | 141.79 | 140.41 | 140.45 | -1.74% | 14,277,100 |
| 2026-03-11 | 142.86 | 143.65 | 142.19 | 142.94 | -0.08% | 5,533,900 |
| 2026-03-10 | 143.40 | 144.81 | 142.63 | 143.05 | +0.00% | 8,145,898 |
| 2026-03-09 | 140.33 | 143.49 | 139.25 | 143.05 | +0.97% | 9,087,329 |
| 2026-03-06 | 141.24 | 142.44 | 140.64 | 141.68 | -1.14% | 9,653,400 |
| 2026-03-05 | 143.65 | 144.53 | 142.07 | 143.32 | -1.16% | 13,123,200 |
| 2026-03-04 | 144.07 | 145.35 | 143.68 | 145.00 | +0.92% | 7,875,000 |
| 2026-03-03 | 142.29 | 144.28 | 140.99 | 143.68 | -1.96% | 17,311,900 |
| 2026-03-02 | 145.14 | 147.06 | 144.96 | 146.55 | -0.56% | 8,736,500 |
| 2026-02-27 | 147.01 | 147.62 | 146.69 | 147.38 | -0.39% | 7,754,000 |
| 2026-02-26 | 148.48 | 148.60 | 146.89 | 147.95 | -0.47% | 5,766,700 |
| 2026-02-25 | 148.17 | 148.75 | 147.97 | 148.65 | +0.90% | 4,710,400 |
| 2026-02-24 | 146.29 | 147.54 | 145.92 | 147.33 | +0.73% | 4,873,400 |
| 2026-02-23 | 147.08 | 147.73 | 145.84 | 146.26 | -0.93% | 7,129,000 |
| 2026-02-20 | 146.00 | 147.67 | 145.87 | 147.63 | +0.88% | 9,126,700 |
| 2026-02-19 | 145.80 | 146.40 | 145.64 | 146.34 | -0.20% | 4,351,100 |
| 2026-02-18 | 146.34 | 147.29 | 146.05 | 146.63 | +0.43% | 4,213,700 |
| 2026-02-17 | 145.28 | 146.36 | 144.39 | 146.00 | +0.04% | 6,739,500 |
| 2026-02-13 | 145.61 | 146.61 | 144.77 | 145.94 | +0.20% | 11,700,300 |
| 2026-02-12 | 148.30 | 148.37 | 145.53 | 145.65 | -1.39% | 10,575,900 |
| 2026-02-11 | 148.25 | 148.41 | 146.88 | 147.71 | +0.27% | 7,414,900 |
| 2026-02-10 | 147.82 | 148.01 | 147.24 | 147.31 | -0.07% | 6,799,600 |
| 2026-02-09 | 146.28 | 147.68 | 146.04 | 147.41 | +0.77% | 3,577,700 |
| 2026-02-06 | 144.46 | 146.47 | 144.42 | 146.28 | +2.14% | 4,312,200 |
| 2026-02-05 | 143.81 | 144.54 | 142.92 | 143.21 | -1.23% | 4,062,200 |
| 2026-02-04 | 146.15 | 146.25 | 144.17 | 144.99 | -0.38% | 6,793,500 |
| 2026-02-03 | 146.48 | 146.64 | 144.36 | 145.54 | -0.53% | 4,628,000 |
| 2026-02-02 | 145.13 | 146.57 | 145.05 | 146.31 | +0.56% | 4,847,400 |
| 2026-01-30 | 146.11 | 146.43 | 144.72 | 145.50 | -0.82% | 6,876,200 |
| 2026-01-29 | 147.39 | 147.43 | 144.85 | 146.70 | -0.10% | 4,339,000 |
| 2026-01-28 | 147.25 | 147.31 | 146.39 | 146.84 | -0.15% | 4,428,900 |
| 2026-01-27 | 146.45 | 147.16 | 146.44 | 147.06 | +0.92% | 3,690,800 |
| 2026-01-26 | 145.32 | 146.13 | 145.32 | 145.72 | +0.39% | 3,018,900 |
| 2026-01-23 | 144.63 | 145.25 | 144.38 | 145.16 | +0.24% | 3,350,300 |
| 2026-01-22 | 144.95 | 145.17 | 144.38 | 144.81 | +0.56% | 2,681,400 |
| 2026-01-21 | 142.88 | 144.63 | 142.57 | 144.01 | +1.16% | 5,535,100 |
| 2026-01-20 | 142.84 | 143.66 | 142.21 | 142.36 | -1.82% | 4,322,400 |
| 2026-01-16 | 145.26 | 145.30 | 144.52 | 145.00 | +0.00% | 2,625,100 |
| 2026-01-15 | 145.47 | 145.63 | 144.88 | 145.00 | +0.20% | 3,457,900 |
| 2026-01-14 | 144.72 | 144.79 | 143.95 | 144.71 | -0.12% | 3,001,800 |
| 2026-01-13 | 145.31 | 145.40 | 144.53 | 144.89 | -0.34% | 4,752,400 |
| 2026-01-12 | 144.63 | 145.48 | 144.43 | 145.38 | +0.44% | 2,887,000 |
| 2026-01-09 | 144.09 | 144.97 | 143.87 | 144.75 | +0.68% | 2,359,000 |
| 2026-01-08 | 143.61 | 143.91 | 143.31 | 143.77 | -0.03% | 7,426,100 |
| 2026-01-07 | 144.23 | 144.49 | 143.73 | 143.81 | -0.37% | 2,909,500 |
| 2026-01-06 | 143.83 | 144.47 | 143.81 | 144.35 | +0.47% | 3,321,300 |
| 2026-01-05 | 143.09 | 144.70 | 142.99 | 143.68 | +0.84% | 7,924,000 |
| 2026-01-02 | 142.77 | 142.95 | 141.49 | 142.49 | +0.71% | 5,218,800 |
| 2025-12-31 | 142.55 | 142.90 | 141.48 | 141.49 | -0.65% | 4,232,700 |
| 2025-12-30 | 142.49 | 142.75 | 142.33 | 142.41 | +0.00% | 2,691,400 |
| 2025-12-29 | 142.25 | 142.67 | 142.05 | 142.41 | -0.34% | 2,902,500 |
| 2025-12-26 | 142.80 | 143.04 | 142.68 | 142.90 | +0.13% | 2,068,500 |
| 2025-12-24 | 142.50 | 142.86 | 142.36 | 142.71 | +0.18% | 1,780,800 |
| 2025-12-23 | 141.77 | 142.49 | 141.67 | 142.46 | +0.51% | 2,152,300 |
| 2025-12-22 | 141.26 | 141.85 | 141.26 | 141.74 | +0.59% | 3,352,800 |
| 2025-12-19 | 140.33 | 141.14 | 140.20 | 140.91 | +0.86% | 2,607,100 |
| 2025-12-18 | 139.95 | 140.53 | 139.44 | 139.71 | +0.83% | 4,226,900 |
| 2025-12-17 | 140.07 | 140.24 | 138.51 | 138.56 | -1.02% | 3,601,000 |
| 2025-12-16 | 140.02 | 140.50 | 139.33 | 139.99 | -1.28% | 2,664,000 |
| 2025-12-15 | 142.59 | 142.75 | 141.54 | 141.80 | +0.02% | 2,818,900 |
| 2025-12-12 | 143.14 | 143.24 | 141.26 | 141.77 | -0.98% | 9,587,306 |
| 2025-12-11 | 142.42 | 143.23 | 141.96 | 143.18 | +0.27% | 3,394,992 |
| 2025-12-10 | 141.60 | 143.06 | 141.46 | 142.80 | +0.81% | 3,293,563 |
| 2025-12-09 | 141.73 | 142.07 | 141.54 | 141.65 | -0.08% | 2,184,282 |
| 2025-12-08 | 142.32 | 142.32 | 141.39 | 141.76 | -0.24% | 1,880,302 |
| 2025-12-05 | 142.32 | 142.78 | 141.96 | 142.10 | +0.09% | 9,197,198 |
| 2025-12-04 | 142.02 | 142.08 | 141.40 | 141.97 | +0.20% | 3,013,609 |
| 2025-12-03 | 141.09 | 141.81 | 140.85 | 141.68 | +0.38% | 3,339,562 |
| 2025-12-02 | 141.26 | 141.44 | 140.65 | 141.15 | +0.22% | 3,396,106 |
| 2025-12-01 | 140.55 | 141.38 | 140.55 | 140.84 | -0.45% | 3,261,740 |
| 2025-11-28 | 140.92 | 141.53 | 140.85 | 141.47 | +0.50% | 2,465,760 |
| 2025-11-26 | 140.15 | 141.10 | 140.10 | 140.77 | +0.82% | 2,507,994 |
| 2025-11-25 | 138.60 | 139.76 | 137.72 | 139.62 | +0.91% | 4,440,973 |
| 2025-11-24 | 137.44 | 138.61 | 137.14 | 138.36 | +1.11% | 3,684,579 |
| 2025-11-21 | 136.00 | 137.78 | 135.23 | 136.84 | +0.99% | 7,666,258 |
| 2025-11-20 | 139.49 | 139.76 | 135.44 | 135.50 | -1.51% | 6,041,291 |
| 2025-11-19 | 137.39 | 138.77 | 136.85 | 137.58 | +0.14% | 3,049,046 |
| 2025-11-18 | 137.60 | 138.57 | 136.50 | 137.39 | -0.86% | 5,636,452 |
| 2025-11-17 | 139.38 | 140.12 | 137.73 | 138.58 | -1.07% | 4,779,870 |
| 2025-11-14 | 138.82 | 140.75 | 138.48 | 140.08 | -0.05% | 4,763,787 |
| 2025-11-13 | 141.72 | 141.92 | 139.88 | 140.15 | -1.53% | 3,793,373 |
| 2025-11-12 | 142.37 | 142.48 | 141.95 | 142.33 | +0.20% | 3,119,178 |
| 2025-11-11 | 141.37 | 142.18 | 141.34 | 142.05 | +0.33% | 1,579,165 |
| 2025-11-10 | 140.67 | 141.72 | 140.40 | 141.58 | +1.46% | 2,521,441 |
| 2025-11-07 | 138.90 | 139.56 | 137.63 | 139.54 | +0.14% | 5,357,719 |
| 2025-11-06 | 140.38 | 140.59 | 139.00 | 139.34 | -0.87% | 4,712,974 |
| 2025-11-05 | 139.82 | 141.06 | 139.79 | 140.56 | +0.46% | 2,888,073 |
| 2025-11-04 | 140.06 | 140.85 | 139.76 | 139.91 | -1.28% | 3,651,973 |
| 2025-11-03 | 142.12 | 142.12 | 141.02 | 141.72 | +0.22% | 3,650,463 |
| 2025-10-31 | 141.61 | 141.89 | 140.82 | 141.41 | +0.17% | 3,685,945 |
| 2025-10-30 | 141.52 | 142.10 | 141.16 | 141.17 | -0.98% | 4,218,581 |
| 2025-10-29 | 143.00 | 143.04 | 141.63 | 142.56 | +0.01% | 4,621,063 |
| 2025-10-28 | 142.37 | 142.90 | 142.19 | 142.55 | +0.15% | 2,245,002 |
| 2025-10-27 | 141.83 | 142.41 | 141.83 | 142.34 | +1.05% | 2,008,567 |
| 2025-10-24 | 140.68 | 141.63 | 140.64 | 140.86 | +0.65% | 3,129,528 |
| 2025-10-23 | 139.41 | 140.19 | 139.18 | 139.95 | +0.64% | 2,042,455 |
| 2025-10-22 | 139.82 | 139.83 | 138.29 | 139.06 | -0.39% | 1,787,359 |
| 2025-10-21 | 139.63 | 140.03 | 138.41 | 139.61 | -0.29% | 1,417,441 |
| 2025-10-20 | 139.41 | 140.39 | 139.29 | 140.02 | +1.00% | 1,959,818 |
| 2025-10-17 | 137.68 | 138.82 | 137.48 | 138.63 | +0.40% | 3,000,205 |
| 2025-10-16 | 139.13 | 139.44 | 137.48 | 138.08 | -0.35% | 6,639,574 |
| 2025-10-15 | 138.83 | 139.37 | 137.44 | 138.56 | +0.64% | 4,040,818 |
| 2025-10-14 | 136.50 | 138.39 | 135.99 | 137.68 | -0.10% | 3,189,578 |
| 2025-10-13 | 137.23 | 138.10 | 137.14 | 137.82 | +1.55% | 1,550,341 |
| 2025-10-10 | 139.35 | 139.66 | 135.70 | 135.71 | -2.61% | 2,873,373 |
| 2025-10-09 | 139.98 | 140.18 | 139.01 | 139.35 | -0.49% | 2,724,210 |
| 2025-10-08 | 139.50 | 140.05 | 139.40 | 140.03 | +0.59% | 2,837,141 |
| 2025-10-07 | 140.23 | 140.23 | 137.89 | 139.21 | -0.60% | 1,473,394 |
| 2025-10-06 | 140.04 | 140.24 | 139.67 | 140.05 | +0.39% | 3,492,284 |
| 2025-10-03 | 139.54 | 140.04 | 139.22 | 139.50 | +0.17% | 2,133,206 |
| 2025-10-02 | 139.40 | 139.56 | 138.64 | 139.26 | +0.23% | 2,031,449 |
| 2025-10-01 | 138.11 | 139.09 | 138.10 | 138.94 | +0.51% | 2,748,863 |
| 2025-09-30 | 137.76 | 139.29 | 137.52 | 138.24 | +0.41% | 6,330,285 |
| 2025-09-29 | 138.03 | 139.18 | 137.58 | 137.68 | +0.25% | 2,861,493 |
| 2025-09-26 | 136.90 | 137.35 | 136.60 | 137.34 | +0.53% | 2,429,580 |
| 2025-09-25 | 136.61 | 136.85 | 135.94 | 136.62 | -0.50% | 4,678,455 |
| 2025-09-24 | 137.85 | 137.97 | 137.06 | 137.30 | -0.43% | 3,343,956 |
| 2025-09-23 | 138.61 | 138.66 | 137.36 | 137.89 | -0.38% | 1,646,162 |
| 2025-09-22 | 137.68 | 138.51 | 137.57 | 138.41 | +0.47% | 2,233,860 |
| 2025-09-19 | 137.55 | 138.43 | 137.29 | 137.76 | +0.16% | 1,461,574 |
| 2025-09-18 | 137.28 | 137.86 | 136.97 | 137.54 | +0.42% | 2,778,051 |
| 2025-09-17 | 137.21 | 137.61 | 136.08 | 136.97 | -0.09% | 3,275,022 |
| 2025-09-16 | 137.40 | 137.41 | 136.82 | 137.10 | -0.10% | 1,915,946 |
| 2025-09-15 | 137.10 | 137.24 | 136.83 | 137.24 | +0.65% | 4,916,315 |
| 2025-09-12 | 136.30 | 136.69 | 134.99 | 136.35 | -0.15% | 2,009,579 |
| 2025-09-11 | 135.82 | 136.62 | 135.68 | 136.55 | +0.98% | 2,543,562 |
| 2025-09-10 | 135.36 | 135.74 | 134.97 | 135.22 | +0.22% | 1,989,234 |
| 2025-09-09 | 134.55 | 135.00 | 134.38 | 134.92 | +0.15% | 2,261,044 |
| 2025-09-08 | 134.62 | 134.79 | 134.32 | 134.72 | +0.48% | 1,909,246 |
| 2025-09-05 | 134.76 | 134.97 | 133.30 | 134.07 | +0.09% | 3,009,869 |
| 2025-09-04 | 133.00 | 133.99 | 132.94 | 133.95 | +0.67% | 2,397,886 |
| 2025-09-03 | 133.00 | 133.15 | 132.50 | 133.06 | +0.42% | 2,546,435 |
| 2025-09-02 | 131.93 | 132.53 | 131.52 | 132.50 | -0.70% | 3,197,189 |
| 2025-08-29 | 133.86 | 133.89 | 133.12 | 133.44 | -0.58% | 2,163,183 |
| 2025-08-28 | 134.04 | 134.28 | 133.62 | 134.22 | +0.40% | 2,764,299 |
| 2025-08-27 | 133.25 | 133.80 | 133.22 | 133.68 | +0.04% | 1,565,441 |
| 2025-08-26 | 133.07 | 133.71 | 133.07 | 133.63 | +0.21% | 2,083,079 |
| 2025-08-25 | 133.94 | 134.01 | 133.32 | 133.35 | -0.65% | 2,025,399 |
| 2025-08-22 | 132.46 | 134.38 | 132.46 | 134.22 | +1.65% | 3,233,978 |
| 2025-08-21 | 132.03 | 132.48 | 131.76 | 132.04 | -0.38% | 3,152,456 |
| 2025-08-20 | 132.67 | 132.81 | 131.73 | 132.55 | -0.11% | 5,557,184 |
| 2025-08-19 | 133.43 | 133.56 | 132.53 | 132.70 | -0.53% | 3,362,849 |
| 2025-08-18 | 133.20 | 133.44 | 133.09 | 133.41 | +0.02% | 4,721,042 |
| 2025-08-15 | 133.67 | 133.69 | 133.16 | 133.38 | +0.02% | 1,600,101 |
| 2025-08-14 | 133.13 | 133.47 | 132.89 | 133.35 | -0.16% | 2,425,741 |
| 2025-08-13 | 133.46 | 133.74 | 129.82 | 133.56 | +0.46% | 2,269,525 |
| 2025-08-12 | 132.06 | 132.99 | 131.84 | 132.95 | +1.09% | 2,548,246 |
| 2025-08-11 | 131.80 | 132.03 | 131.30 | 131.51 | -0.27% | 3,282,545 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.87%). Worst month: Dec (-1.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI ACWI ETF's (ACWI) latest close?
161.44 on 2026-08-07, from the Closelook data lake's daily price record.
What is ACWI's 52-week high and low?
161.72 high and 129.82 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI ACWI ETF's strongest and weakest month historically?
Historically, ACWI's strongest calendar month has been Nov (average +4.87%) and its weakest Dec (average -1.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.