Daily trading records

iShares MSCI ACWI ex U.S. ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares MSCI ACWI ex U.S. ETF.

The verified trading-day record runs from June 30, 2026 through September 23, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares MSCI ACWI ex U.S. ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares MSCI ACWI ex U.S. ETF's price trend and period performance.

The chart connects verified session closes from June 29, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.07%

From the September 16, 2026 close of $75.74 to $76.55 on September 23, 2026.

20-session performance

-2.14%

From the August 25, 2026 close of $78.22 to $76.55 on September 23, 2026.

60-session performance

+1.40%

From the June 29, 2026 close of $75.49 to $76.55 on September 23, 2026.

iShares MSCI ACWI ex U.S. ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$77.23$77.23$76.32$76.555,228,023-$1.29 (-1.66%)
$77.68$78.08$77.405$77.8480,173,987+$0.37 (+0.48%)
$77.26$77.57$76.985$77.47881,611+$1.19 (+1.56%)
$76.17$76.43$75.955$76.281,021,188-$0.45 (-0.59%)
$76.81$76.82$76.57$76.731,294,628+$0.99 (+1.31%)
$76.42$76.55$75.275$75.742,450,065-$0.19 (-0.25%)
$76.19$76.19$75.68$75.934,966,394-$0.34 (-0.45%)
$76.35$76.69$75.965$76.271,893,569-$0.98 (-1.27%)
$77.62$77.62$77.225$77.2510,583,785+$0.62 (+0.81%)
$76.99$77.065$76.52$76.631,230,529-$0.97 (-1.25%)
$78.10$78.11$77.505$77.60726,338-$0.64 (-0.82%)
$78.78$78.78$78.21$78.24726,152-$0.26 (-0.33%)
$78.07$78.595$77.945$78.501,343,116+$0.41 (+0.53%)
$77.80$78.15$77.475$78.091,089,641+$0.77 (+1.00%)
$77.08$77.335$76.96$77.321,310,220+$0.48 (+0.62%)
$77.26$77.42$76.685$76.841,937,174-$0.56 (-0.72%)
$77.81$77.87$77.27$77.408,650,668-$0.21 (-0.27%)
$78.31$78.45$77.465$77.61978,210-$0.35 (-0.45%)
$78.035$78.07$77.66$77.961,920,942+$0.06 (+0.08%)
$78.26$78.33$77.885$77.901,143,244-$0.32 (-0.41%)
$77.98$78.24$77.785$78.221,394,696+$0.77 (+0.99%)
$77.60$77.60$77.21$77.45923,875-$0.49 (-0.63%)
$78.11$78.11$77.80$77.941,958,676+$0.64 (+0.83%)
$77.14$77.60$77.06$77.301,044,323+$0.04 (+0.05%)
$77.41$77.67$77.045$77.261,279,195+$0.49 (+0.64%)
$77.22$77.475$76.735$76.77705,304-$1.33 (-1.70%)
$78.24$78.43$78.005$78.101,114,361+$0.23 (+0.30%)
$78.06$78.16$77.73$77.871,226,544-$0.04 (-0.05%)
$77.89$78.06$77.745$77.911,472,949+$0.16 (+0.21%)
$77.96$77.96$77.555$77.754,800,866+$0.61 (+0.79%)
$77.47$77.525$76.955$77.14896,159+$0.10 (+0.13%)
$77.21$77.22$76.955$77.041,028,873-$0.37 (-0.48%)
$77.56$77.64$77.05$77.411,334,385+$0.77 (+1.00%)
$76.65$77.05$76.47$76.641,175,885-$0.28 (-0.36%)
$77.26$77.3499$76.895$76.921,238,257+$0.06 (+0.08%)
$76.31$76.9499$76.20$76.862,825,502+$1.20 (+1.59%)
$75.23$75.705$74.98$75.663,995,994+$0.41 (+0.54%)
$75.67$75.70$74.60$75.251,879,230-$0.13 (-0.17%)
$74.51$75.41$74.32$75.381,673,680+$2.21 (+3.02%)
$73.74$74.48$72.875$73.171,933,336-$0.77 (-1.04%)
$73.43$74.255$73.33$73.942,593,822-$0.49 (-0.66%)
$74.92$74.92$73.9328$74.432,697,357+$0.33 (+0.45%)
$74.43$74.68$73.995$74.101,381,316-$0.21 (-0.28%)
$74.20$74.635$73.925$74.312,360,881-$0.75 (-1.00%)
$75.05$75.28$75.00$75.061,528,283-$0.02 (-0.03%)
$74.78$75.175$74.40$75.081,260,876+$1.34 (+1.82%)
$74.35$74.43$73.65$73.743,967,598-$0.27 (-0.36%)
$73.40$74.275$73.20$74.011,856,316-$0.57 (-0.76%)
$74.69$74.93$74.34$74.58862,709-$0.85 (-1.13%)
$75.53$75.565$74.72$75.43953,983+$0.28 (+0.37%)
$75.33$75.54$75.085$75.15797,443+$0.80 (+1.08%)
$74.87$74.935$74.23$74.351,039,123-$1.39 (-1.84%)
$75.58$75.86$75.14$75.741,055,989+$0.27 (+0.36%)
$75.29$75.645$75.15$75.47896,286+$0.55 (+0.73%)
$74.50$74.96$74.00$74.921,374,853-$0.22 (-0.29%)
$75.655$75.84$74.90$75.141,271,672-$1.29 (-1.69%)
$75.95$76.47$75.95$76.431,203,777+$1.20 (+1.60%)
$75.74$76.20$74.61$75.232,674,919+$0.24 (+0.32%)
$75.13$75.485$74.95$74.994,083,806-$1.12 (-1.47%)
$75.50$76.11$75.405$76.112,562,572+$0.62 (+0.82%)

Verified data

Trading days shown
60
Coverage start
June 30, 2026
Coverage end
September 23, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares MSCI ACWI ex U.S. ETF company profile.Review iShares MSCI ACWI ex U.S. ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares MSCI ACWI ex U.S. ETF's latest verified closing price?

iShares MSCI ACWI ex U.S. ETF closed at $76.55 on September 23, 2026.

What period does iShares MSCI ACWI ex U.S. ETF's price history cover?

The page shows 60 verified sessions from June 30, 2026 through September 23, 2026.

What data is included in iShares MSCI ACWI ex U.S. ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares MSCI ACWI ex U.S. ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares MSCI ACWI ex U.S. ETF's daily prices?

Daily aggregate prices are provided by Polygon.