Nasdaq · ACWI · ETF
iShares MSCI ACWI ETF (ACWI) ETF price history
Every Nasdaq trading session of iShares MSCI ACWI ETF from Mar 28, 2008 to Nov 12, 2026: 4,683 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACWI adjusted close, 2008 to 2026
- $162.48
- All time high, 2026
- $162.80
- 52 week high, $132.79 low
- 4,683
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ACWI key facts
- iShares MSCI ACWI ETF (ACWI) closed at $156.53 on Nov 12, 2026 on Nasdaq.
- ACWI's all time high close is $162.48, set on Aug 13, 2026; its all time low close is $16.93 on Mar 9, 2009.
- ACWI's 52 week range is $132.79 to $162.80.
- ACWI returned +11.7% over the year to Nov 12, 2026 and +59.5% over five years.
- Over ten years ACWI returned +225%, +12.5% a year compounded.
- ACWI's deepest drawdown was -56.3% from May 16, 2008 to Mar 9, 2009.
- DataCedar holds 4,683 daily sessions of ACWI history from Mar 28, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACWI price chart, 2008 to 2026
ACWI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -3.2% |
| 6 months | +1.9% |
| Year to date | +10.6% |
| 1 year | +11.7% |
| 3 years | +74.4% |
| 5 years | +59.5% |
| 10 years | +225.2% |
| Since Mar 28, 2008 | +341.7% |
| Compound annual growth, 18.6 years | +8.3% |
ACWI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $162.48 on Aug 13, 2026
- All time low close
- $16.93 on Mar 9, 2009
- 52 week high
- $162.80 on Aug 13, 2026
- 52 week low
- $132.79 on Mar 30, 2026
- Deepest drawdown
- -56.3% from May 16, 2008 to Mar 9, 2009, recovered Mar 6, 2013
- Best single session
- +12.4% on Oct 13, 2008
- Worst single session
- -11.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 14.8%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2008
- 4.4×
- Best calendar year
- 2009, +32%
- Worst calendar year
- 2022, -18%
ACWI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 28, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $141.85 | $162.80 | $132.79 | $156.53 | +11.3% | 826.8M | 218 |
| 2025 | $115.34 | $142.12 | $98.96 | $140.58 | +22.4% | 803.7M | 250 |
| 2024 | $97.05 | $119.73 | $95.37 | $114.84 | +17.4% | 751.1M | 252 |
| 2023 | $80.56 | $98.27 | $79.51 | $97.78 | +22.3% | 883.2M | 250 |
| 2022 | $98.29 | $98.91 | $70.78 | $79.96 | -18.4% | 1.2B | 251 |
| 2021 | $83.37 | $98.62 | $81.40 | $97.98 | +18.7% | 872M | 252 |
| 2020 | $71.44 | $82.82 | $47.74 | $82.57 | +16.3% | 1B | 253 |
| 2019 | $55.30 | $71.57 | $54.97 | $70.97 | +26.6% | 709.1M | 252 |
| 2018 | $62.06 | $66.36 | $53.28 | $56.07 | -9.1% | 789M | 251 |
| 2017 | $49.99 | $62.00 | $49.77 | $61.70 | +24.3% | 439.7M | 251 |
| 2016 | $44.97 | $50.49 | $40.22 | $49.62 | +8.4% | 519.1M | 252 |
| 2015 | $46.94 | $50.48 | $40.78 | $45.78 | -2.2% | 473.5M | 252 |
| 2014 | $44.75 | $48.65 | $42.04 | $46.81 | +3.8% | 323.8M | 252 |
| 2013 | $37.48 | $45.13 | $37.11 | $45.08 | +22.4% | 281.1M | 252 |
| 2012 | $32.14 | $37.03 | $30.73 | $36.84 | +16.7% | 183.6M | 250 |
| 2011 | $34.49 | $37.29 | $27.45 | $31.56 | -7.8% | 151.9M | 252 |
| 2010 | $30.94 | $34.26 | $26.80 | $34.23 | +12.8% | 82.3M | 250 |
| 2009 | $22.95 | $30.84 | $16.74 | $30.35 | +32.4% | 63.6M | 250 |
| 2008 | $35.44 | $42.76 | $18.53 | $22.93 | n/a | 26.6M | 193 |
ACWI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $156.53 | +0.3% |
| October 2026 | $156.04 | -1.7% |
| September 2026 | $158.77 | -1.2% |
| August 2026 | $160.68 | +2.7% |
| July 2026 | $156.43 | -0.3% |
| June 2026 | $156.97 | -0.3% |
| May 2026 | $157.52 | +4.6% |
| April 2026 | $150.56 | +9.5% |
| March 2026 | $137.48 | -6.1% |
| February 2026 | $146.43 | +1.3% |
| January 2026 | $144.56 | +2.8% |
| December 2025 | $140.58 | +0.9% |
About the ACWI data
Daily bars. 4,683 sessions from Mar 28, 2008 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AACWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ACWI share price history
