ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

47.97 +0.29 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 53.30 54.21 54.18 3,966,590 +1.08(+2.03%)
Jan 28, 2022 52.64 53.10 52.28 53.10 4,477,738 +0.23(+0.44%)
Jan 27, 2022 53.36 53.52 52.73 52.87 5,245,168 -0.33(-0.62%)
Jan 26, 2022 54.11 54.22 53.02 53.20 5,699,889 -0.40(-0.75%)
Jan 25, 2022 53.28 53.87 52.86 53.60 6,680,709 -0.18(-0.33%)
Jan 24, 2022 53.50 53.81 52.40 53.78 7,097,146 -0.60(-1.10%)
Jan 21, 2022 55.13 55.13 54.37 54.38 3,892,029 -0.77(-1.40%)
Jan 20, 2022 55.76 56.02 55.15 55.15 5,680,955 -0.19(-0.34%)
Jan 19, 2022 55.59 55.70 55.29 55.34 2,801,671 +0.06(+0.11%)
Jan 18, 2022 55.41 55.58 55.06 55.28 4,349,498 -0.85(-1.51%)
Jan 14, 2022 56.13 0 -0.04(-0.07%)
Jan 13, 2022 56.75 56.79 56.12 56.17 1,819,590 -0.53(-0.93%)
Jan 12, 2022 56.48 56.74 56.39 56.70 1,203,253 +0.64(+1.14%)
Jan 11, 2022 55.38 56.06 55.29 56.06 1,490,040 +0.84(+1.52%)
Jan 10, 2022 55.20 55.30 54.78 55.22 6,468,272 -0.38(-0.68%)
Jan 07, 2022 55.38 55.68 55.21 55.60 1,694,075 +0.25(+0.45%)
Jan 06, 2022 55.35 55.59 55.11 55.35 1,746,793 -0.06(-0.11%)
Jan 05, 2022 56.13 56.26 55.41 55.41 3,377,874 -0.61(-1.09%)
Jan 04, 2022 56.19 56.24 55.92 56.02 1,313,417 +0.10(+0.18%)
Jan 03, 2022 55.88 55.96 55.61 55.92 3,154,230 +0.32(+0.58%)
Dec 31, 2021 55.69 55.88 55.59 55.60 2,516,745 -0.09(-0.16%)
Dec 30, 2021 55.60 55.82 55.60 55.69 1,482,461 +0.03(+0.05%)
Dec 29, 2021 55.71 55.73 55.53 55.66 1,327,182 -0.15(-0.27%)
Dec 28, 2021 55.84 55.93 55.75 55.81 1,313,735 +0.01(+0.02%)
Dec 27, 2021 55.44 55.82 55.44 55.80 2,521,811 +0.33(+0.59%)
Dec 23, 2021 55.11 55.56 55.11 55.47 2,846,704 +0.32(+0.58%)
Dec 22, 2021 54.58 55.16 54.54 55.15 2,684,778 +0.48(+0.88%)
Dec 21, 2021 54.27 54.69 54.25 54.67 2,032,029 +0.73(+1.35%)
Dec 20, 2021 53.85 53.94 53.60 53.94 3,890,398 -0.37(-0.68%)
Dec 17, 2021 54.49 54.66 54.27 54.31 2,047,046 -0.58(-1.06%)
Dec 16, 2021 55.17 55.27 54.73 54.89 3,302,668 +0.06(+0.11%)
Dec 15, 2021 54.40 54.84 54.01 54.83 2,865,405 +0.48(+0.88%)
Dec 14, 2021 54.29 54.58 54.14 54.35 3,595,923 -0.25(-0.46%)
Dec 13, 2021 54.97 54.99 54.55 54.60 3,038,220 -1.50(-2.67%)
Dec 10, 2021 56.09 56.14 55.87 56.10 2,003,751 +0.10(+0.18%)
Dec 09, 2021 56.09 56.18 55.95 56.00 3,259,354 -0.42(-0.74%)
Dec 08, 2021 56.31 56.47 56.21 56.42 2,195,050 +0.12(+0.20%)
Dec 07, 2021 55.89 56.30 55.89 56.30 2,693,802 +1.09(+1.96%)
Dec 06, 2021 54.92 55.26 54.73 55.22 2,220,614 +0.51(+0.93%)
Dec 03, 2021 55.23 55.28 54.40 54.71 3,048,668 -0.39(-0.71%)
Dec 02, 2021 54.81 55.29 54.79 55.10 6,226,640 +0.69(+1.27%)
Dec 01, 2021 55.39 55.69 54.40 54.41 3,453,432 -0.27(-0.49%)
Nov 30, 2021 54.95 55.15 54.88 54.68 4,685,440 -0.37(-0.67%)
Nov 29, 2021 55.30 55.30 54.80 55.05 1,471,238 +0.25(+0.46%)
Nov 26, 2021 55.21 55.23 54.58 54.80 2,008,407 -1.60(-2.84%)
Nov 24, 2021 56.00 56.40 55.94 56.40 1,446,398 -0.22(-0.39%)
Nov 23, 2021 56.56 56.79 56.35 56.62 1,394,990 -0.03(-0.05%)
Nov 22, 2021 56.97 57.10 56.65 56.65 1,523,987 -0.40(-0.70%)
Nov 19, 2021 57.22 57.29 57.02 57.05 1,336,260 -0.39(-0.68%)
Nov 18, 2021 57.42 57.44 57.39 57.44 1,040,097 -0.14(-0.24%)
Nov 17, 2021 57.67 57.69 57.49 57.58 1,350,334 -0.15(-0.26%)
Nov 16, 2021 57.84 57.89 57.72 57.73 1,154,710 -0.08(-0.14%)
Nov 15, 2021 57.98 58.08 57.77 57.81 623,114 -0.11(-0.19%)
Nov 12, 2021 57.75 57.93 57.68 57.92 505,150 +0.29(+0.50%)
Nov 11, 2021 57.61 57.75 57.55 57.63 921,562 +0.42(+0.73%)
Nov 10, 2021 57.66 57.21 972,572 -0.54(-0.94%)
Nov 09, 2021 57.96 57.98 57.60 57.75 1,371,346 -0.17(-0.29%)
Nov 08, 2021 57.94 57.97 57.85 57.92 1,027,369 +0.17(+0.29%)
Nov 05, 2021 57.77 57.77 57.51 57.75 1,021,095 +0.07(+0.12%)
Nov 04, 2021 57.70 57.71 57.47 57.68 738,840 -0.06(-0.10%)
Nov 03, 2021 57.33 57.81 57.19 57.74 769,440 +0.39(+0.68%)
Nov 02, 2021 57.40 57.46 57.32 57.35 745,157 -0.25(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.