ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

46.09 -0.27 (-0.58%)
Official Closing Price Updated: 4:15 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 46.01 46.52 45.87 46.52 1,967,860 +0.42(+0.91%)
Jul 28, 2022 45.82 46.18 45.51 46.10 1,414,455 +0.23(+0.50%)
Jul 27, 2022 45.32 45.95 45.18 45.87 2,436,221 +0.98(+2.18%)
Jul 26, 2022 45.20 45.27 44.88 44.89 2,050,382 -0.54(-1.19%)
Jul 25, 2022 45.39 45.46 45.21 45.43 2,290,225 +0.32(+0.71%)
Jul 22, 2022 45.46 45.67 44.95 45.11 2,342,342 -0.29(-0.64%)
Jul 21, 2022 44.85 45.41 44.85 45.40 1,480,716 +0.52(+1.16%)
Jul 20, 2022 45.08 45.14 44.71 44.88 2,432,701 -0.25(-0.55%)
Jul 19, 2022 44.77 45.16 44.73 45.13 2,014,142 +1.03(+2.34%)
Jul 18, 2022 44.46 44.64 44.01 44.10 2,903,481 +0.23(+0.52%)
Jul 15, 2022 43.51 43.87 43.30 43.87 4,647,073 +0.56(+1.29%)
Jul 14, 2022 43.12 43.36 42.76 43.31 2,901,317 -0.58(-1.32%)
Jul 13, 2022 43.36 44.08 43.36 43.89 2,420,828 -0.06(-0.14%)
Jul 12, 2022 43.92 44.27 43.84 43.95 2,143,429 -0.08(-0.18%)
Jul 11, 2022 44.25 44.29 43.98 44.03 2,352,113 -0.88(-1.96%)
Jul 08, 2022 44.77 45.05 44.55 44.91 2,264,767 +0.03(+0.07%)
Jul 07, 2022 44.55 44.89 44.54 44.88 1,620,300 +0.77(+1.75%)
Jul 06, 2022 44.05 44.22 43.76 44.11 3,170,374 -0.09(-0.20%)
Jul 05, 2022 43.82 44.21 43.54 44.20 2,442,455 -0.77(-1.71%)
Jul 01, 2022 44.45 44.97 44.23 44.97 1,634,757 -0.03(-0.07%)
Jun 30, 2022 44.48 45.02 44.26 45.00 2,276,843 -0.20(-0.44%)
Jun 29, 2022 45.47 45.50 45.16 45.20 2,658,715 -0.22(-0.48%)
Jun 28, 2022 46.05 46.19 45.38 45.42 2,943,076 -0.27(-0.59%)
Jun 27, 2022 45.81 45.95 45.61 45.69 4,339,259 -0.07(-0.15%)
Jun 24, 2022 45.10 45.76 45.06 45.76 2,051,323 +1.22(+2.74%)
Jun 23, 2022 44.56 44.70 44.11 44.54 2,855,360 -0.06(-0.13%)
Jun 22, 2022 44.45 44.95 44.37 44.60 3,506,945 -0.50(-1.11%)
Jun 21, 2022 45.11 45.30 45.05 45.10 3,959,166 +0.74(+1.67%)
Jun 17, 2022 44.55 44.73 44.07 44.36 5,664,782 -0.11(-0.25%)
Jun 16, 2022 44.39 44.76 44.20 44.47 5,228,809 -1.16(-2.54%)
Jun 15, 2022 45.30 45.89 44.77 45.63 5,533,783 +0.75(+1.67%)
Jun 14, 2022 45.09 45.26 44.54 44.88 5,789,479 -0.05(-0.11%)
Jun 13, 2022 45.38 45.57 44.85 44.93 5,306,481 -1.61(-3.46%)
Jun 10, 2022 46.89 46.92 46.43 46.54 3,599,720 -0.97(-2.04%)
Jun 09, 2022 48.21 48.36 47.51 47.51 3,031,362 -1.91(-3.86%)
Jun 08, 2022 49.53 49.73 49.33 49.42 1,589,577 -0.40(-0.80%)
Jun 07, 2022 49.18 49.82 49.18 49.82 2,360,996 +0.21(+0.42%)
Jun 06, 2022 50.06 50.13 49.52 49.61 2,845,722 +0.19(+0.38%)
Jun 03, 2022 49.61 49.70 49.32 49.42 3,044,039 -0.75(-1.49%)
Jun 02, 2022 49.43 50.19 49.37 50.17 1,556,759 +0.96(+1.95%)
Jun 01, 2022 49.95 49.97 49.03 49.21 1,532,846 -0.44(-0.89%)
May 31, 2022 49.88 50.02 49.62 49.65 2,672,407 +0.02(+0.04%)
May 27, 2022 49.37 49.64 49.29 49.63 3,407,921 +0.61(+1.24%)
May 26, 2022 48.44 49.12 48.42 49.02 2,773,098 +0.62(+1.28%)
May 25, 2022 48.06 48.59 47.96 48.40 2,420,623 +0.05(+0.10%)
May 24, 2022 48.31 48.43 47.94 48.35 2,852,707 -0.30(-0.62%)
May 23, 2022 48.40 48.75 48.26 48.65 3,417,445 +0.68(+1.42%)
May 20, 2022 48.24 48.30 47.33 47.97 3,557,305 +0.29(+0.61%)
May 19, 2022 47.14 47.94 47.06 47.68 6,036,296 +0.54(+1.15%)
May 18, 2022 47.93 47.98 47.05 47.14 2,525,956 -1.14(-2.36%)
May 17, 2022 48.20 48.29 47.91 48.28 3,148,427 +0.95(+2.01%)
May 16, 2022 47.11 47.55 46.94 47.33 3,061,190 +0.04(+0.08%)
May 13, 2022 46.61 47.32 46.61 47.29 2,360,327 +1.27(+2.76%)
May 12, 2022 45.87 46.43 45.60 46.02 3,435,840 -0.17(-0.37%)
May 11, 2022 46.65 47.20 46.16 46.19 7,305,129 -0.28(-0.60%)
May 10, 2022 46.96 47.02 46.10 46.47 5,310,731 +0.26(+0.56%)
May 09, 2022 46.81 46.91 46.12 46.21 4,774,376 -1.45(-3.04%)
May 06, 2022 47.82 47.97 47.37 47.66 5,241,674 -0.53(-1.10%)
May 05, 2022 49.04 49.09 47.80 48.19 4,267,997 -1.63(-3.27%)
May 04, 2022 48.94 49.94 48.45 49.82 6,393,752 +0.79(+1.61%)
May 03, 2022 48.99 49.18 48.83 49.03 3,614,044 +0.39(+0.80%)
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.