Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.39 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 44.75 45.34 44.38 45.19 4,291,831 +0.93(+2.11%)
Nov 29, 2022 44.26 44.47 44.13 44.26 1,550,961 +0.32(+0.72%)
Nov 28, 2022 44.19 44.46 43.89 43.94 3,118,328 -0.47(-1.06%)
Nov 25, 2022 44.35 44.50 44.29 44.41 1,512,617 +0.11(+0.24%)
Nov 23, 2022 43.93 44.36 43.93 44.30 2,112,410 +0.42(+0.96%)
Nov 22, 2022 43.57 43.90 43.52 43.88 2,726,816 +0.47(+1.09%)
Nov 21, 2022 43.41 43.44 43.16 43.41 5,622,466 -0.33(-0.75%)
Nov 18, 2022 43.86 43.91 43.60 43.74 1,892,229 -0.06(-0.13%)
Nov 17, 2022 43.12 43.82 43.10 43.79 2,601,254 +0.02(+0.04%)
Nov 16, 2022 44.01 44.06 43.68 43.78 2,775,475 -0.28(-0.63%)
Nov 15, 2022 44.49 44.51 43.72 44.05 3,787,410 +0.45(+1.04%)
Nov 14, 2022 43.68 43.93 43.58 43.60 3,617,479 -0.38(-0.88%)
Nov 11, 2022 43.63 44.07 43.46 43.99 3,875,079 +0.87(+2.01%)
Nov 10, 2022 42.55 43.12 42.36 43.12 3,668,263 +2.09(+5.09%)
Nov 09, 2022 41.39 41.65 41.03 41.03 2,288,508 -0.66(-1.59%)
Nov 08, 2022 41.49 41.91 41.37 41.70 4,257,298 +0.42(+1.03%)
Nov 07, 2022 41.38 41.41 41.13 41.27 2,444,347 +0.10(+0.23%)
Nov 04, 2022 40.87 41.22 40.58 41.18 4,707,004 +1.58(+3.99%)
Nov 03, 2022 39.26 39.75 39.26 39.60 2,653,492 -0.15(-0.39%)
Nov 02, 2022 40.37 39.75 39.75 3,469,782 -0.54(-1.34%)
Nov 01, 2022 40.72 40.74 40.15 40.29 2,527,955 +0.43(+1.09%)
Oct 31, 2022 39.77 39.95 39.72 39.86 4,676,347 -0.33(-0.81%)
Oct 28, 2022 39.73 40.20 39.66 40.19 4,592,164 +0.23(+0.58%)
Oct 27, 2022 40.15 40.46 39.93 39.95 3,119,725 -0.33(-0.81%)
Oct 26, 2022 39.82 40.57 39.79 40.28 2,948,731 +0.46(+1.16%)
Oct 25, 2022 39.32 39.85 39.28 39.82 2,056,364 +0.74(+1.90%)
Oct 24, 2022 39.06 39.22 38.75 39.08 5,174,345 -0.47(-1.19%)
Oct 21, 2022 38.60 39.57 38.46 39.55 3,534,093 +0.68(+1.76%)
Oct 20, 2022 38.94 39.45 38.78 38.87 2,544,649 +0.06(+0.15%)
Oct 19, 2022 38.97 39.12 38.62 38.81 4,131,343 -0.59(-1.49%)
Oct 18, 2022 39.70 39.75 39.09 39.40 3,084,247 +0.20(+0.52%)
Oct 17, 2022 39.03 39.35 39.02 39.19 4,041,375 +0.97(+2.54%)
Oct 14, 2022 39.02 39.17 38.20 38.22 3,598,829 -0.64(-1.63%)
Oct 13, 2022 37.44 39.02 37.35 38.86 5,785,722 +0.66(+1.74%)
Oct 12, 2022 38.26 38.40 38.10 38.19 2,857,088 -0.13(-0.33%)
Oct 11, 2022 38.51 38.88 38.18 38.32 1,935,572 -0.48(-1.24%)
Oct 10, 2022 39.07 39.07 38.60 38.80 3,062,071 -0.32(-0.81%)
Oct 07, 2022 39.55 39.63 39.00 39.12 2,122,516 -0.71(-1.79%)
Oct 06, 2022 40.12 40.26 39.78 39.83 3,153,698 -0.63(-1.55%)
Oct 05, 2022 40.26 40.62 39.97 40.46 2,316,155 -0.33(-0.80%)
Oct 04, 2022 40.21 40.81 40.21 40.78 2,692,688 +1.48(+3.77%)
Oct 03, 2022 38.83 39.41 38.71 39.30 4,402,772 +0.80(+2.07%)
Sep 30, 2022 38.48 38.94 38.43 38.50 3,066,199 -0.10(-0.25%)
Sep 29, 2022 38.64 38.69 38.16 38.60 5,826,455 -0.65(-1.67%)
Sep 28, 2022 38.38 39.35 38.27 39.25 4,078,281 +0.79(+2.05%)
Sep 27, 2022 38.86 39.04 38.24 38.46 3,341,013 -0.13(-0.35%)
Sep 26, 2022 38.87 39.14 38.44 38.60 3,412,278 -0.58(-1.47%)
Sep 23, 2022 39.50 39.53 38.91 39.18 4,585,426 -1.20(-2.98%)
Sep 22, 2022 40.67 40.69 40.22 40.38 2,913,131 -0.16(-0.40%)
Sep 21, 2022 41.07 41.34 40.51 40.54 2,567,679 -0.58(-1.40%)
Sep 20, 2022 41.28 41.34 40.93 41.12 2,367,013 -0.60(-1.43%)
Sep 19, 2022 41.10 41.74 41.10 41.72 3,129,699 +0.19(+0.46%)
Sep 16, 2022 41.47 41.67 41.30 41.52 2,061,233 -0.33(-0.78%)
Sep 15, 2022 41.93 42.29 41.78 41.85 3,607,398 -0.38(-0.91%)
Sep 14, 2022 42.21 42.39 42.01 42.24 2,061,849 +0.18(+0.43%)
Sep 13, 2022 42.62 42.91 42.01 42.05 3,352,277 -1.48(-3.40%)
Sep 12, 2022 43.43 43.64 43.35 43.53 2,240,795 +0.61(+1.41%)
Sep 09, 2022 42.71 42.94 42.68 42.93 2,086,041 +0.93(+2.22%)
Sep 08, 2022 41.57 42.02 41.48 42.00 2,239,815 +0.02(+0.05%)
Sep 07, 2022 41.31 42.00 41.31 41.98 2,450,030 +0.36(+0.86%)
Sep 06, 2022 41.95 42.00 41.52 41.62 2,954,463 -0.24(-0.57%)
Sep 02, 2022 42.39 42.64 41.75 41.86 2,840,037 -0.28(-0.66%)
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.