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 (%)
Jul 29, 2022 44.27 44.76 44.13 44.76 2,045,232 +0.40(+0.91%)
Jul 28, 2022 44.09 44.43 43.79 44.36 1,470,068 +0.22(+0.50%)
Jul 27, 2022 43.61 44.21 43.47 44.13 2,532,008 +0.94(+2.18%)
Jul 26, 2022 43.49 43.55 43.18 43.19 2,130,998 -0.52(-1.19%)
Jul 25, 2022 43.67 43.74 43.50 43.71 2,380,272 +0.31(+0.71%)
Jul 22, 2022 43.74 43.94 43.24 43.40 2,434,438 -0.28(-0.64%)
Jul 21, 2022 43.15 43.69 43.15 43.68 1,538,934 +0.50(+1.16%)
Jul 20, 2022 43.37 43.43 43.02 43.18 2,528,349 -0.24(-0.55%)
Jul 19, 2022 43.08 43.46 43.04 43.42 2,093,333 +0.99(+2.34%)
Jul 18, 2022 42.78 42.95 42.35 42.43 3,017,640 +0.22(+0.52%)
Jul 15, 2022 41.86 42.21 41.66 42.21 4,829,786 +0.54(+1.29%)
Jul 14, 2022 41.49 41.72 41.14 41.67 3,015,390 -0.56(-1.32%)
Jul 13, 2022 41.72 42.41 41.72 42.23 2,516,010 -0.06(-0.14%)
Jul 12, 2022 42.26 42.60 42.18 42.29 2,227,704 -0.08(-0.18%)
Jul 11, 2022 42.58 42.61 42.32 42.36 2,444,593 -0.85(-1.96%)
Jul 08, 2022 43.08 43.35 42.86 43.21 2,353,813 +0.03(+0.07%)
Jul 07, 2022 42.86 43.19 42.85 43.18 1,684,006 +0.74(+1.75%)
Jul 06, 2022 42.38 42.55 42.10 42.44 3,295,026 -0.09(-0.20%)
Jul 05, 2022 42.16 42.54 41.89 42.53 2,538,487 -0.74(-1.71%)
Jul 01, 2022 42.77 43.27 42.56 43.27 1,699,032 -0.03(-0.07%)
Jun 30, 2022 42.80 43.32 42.59 43.30 2,366,363 -0.19(-0.44%)
Jun 29, 2022 43.75 43.78 43.45 43.49 2,763,250 -0.21(-0.48%)
Jun 28, 2022 44.31 44.44 43.66 43.70 3,058,791 -0.26(-0.59%)
Jun 27, 2022 44.08 44.22 43.88 43.96 4,509,870 -0.07(-0.15%)
Jun 24, 2022 43.39 44.03 43.36 44.03 2,131,976 +1.17(+2.74%)
Jun 23, 2022 42.87 43.01 42.44 42.85 2,967,627 -0.06(-0.13%)
Jun 22, 2022 42.77 43.25 42.69 42.91 3,644,831 -0.48(-1.11%)
Jun 21, 2022 43.40 43.59 43.34 43.39 4,114,832 +0.71(+1.67%)
Jun 17, 2022 42.86 43.04 42.40 42.68 5,887,509 -0.11(-0.25%)
Jun 16, 2022 42.71 43.07 42.53 42.79 5,434,395 -1.12(-2.54%)
Jun 15, 2022 43.59 44.15 43.08 43.90 5,751,360 +0.72(+1.67%)
Jun 14, 2022 43.38 43.55 42.85 43.18 6,017,109 -0.05(-0.11%)
Jun 13, 2022 43.66 43.85 43.15 43.23 5,515,121 -1.55(-3.46%)
Jun 10, 2022 45.12 45.15 44.67 44.78 3,741,253 -0.93(-2.04%)
Jun 09, 2022 46.39 46.53 45.71 45.71 3,150,549 -1.03(-2.21%)
Jun 08, 2022 46.85 47.04 46.66 46.74 1,680,552 -0.38(-0.80%)
Jun 07, 2022 46.52 47.12 46.52 47.12 2,496,122 +0.20(+0.42%)
Jun 06, 2022 47.35 47.42 46.84 46.92 3,008,590 +0.18(+0.38%)
Jun 03, 2022 46.92 47.01 46.65 46.74 3,218,257 -0.71(-1.49%)
Jun 02, 2022 46.75 47.47 46.70 47.45 1,645,856 +0.91(+1.95%)
Jun 01, 2022 47.25 47.26 46.38 46.55 1,620,574 -0.42(-0.89%)
May 31, 2022 47.18 47.31 46.93 46.96 2,825,356 +0.02(+0.04%)
May 27, 2022 46.70 46.95 46.62 46.94 3,602,965 +0.58(+1.24%)
May 26, 2022 45.82 46.47 45.80 46.37 2,931,809 +0.59(+1.28%)
May 25, 2022 45.46 45.96 45.36 45.78 2,559,161 +0.05(+0.10%)
May 24, 2022 45.69 45.81 45.34 45.73 3,015,975 -0.28(-0.62%)
May 23, 2022 45.78 46.11 45.65 46.02 3,613,034 +0.64(+1.42%)
May 20, 2022 45.63 45.69 44.77 45.37 3,760,899 +0.27(+0.61%)
May 19, 2022 44.59 45.34 44.51 45.10 6,381,769 +0.51(+1.15%)
May 18, 2022 45.34 45.38 44.50 44.59 2,670,523 -1.08(-2.36%)
May 17, 2022 45.59 45.68 45.32 45.67 3,328,620 +0.90(+2.01%)
May 16, 2022 44.56 44.97 44.40 44.77 3,236,390 +0.04(+0.08%)
May 13, 2022 44.09 44.76 44.09 44.73 2,495,414 +1.20(+2.76%)
May 12, 2022 43.39 43.92 43.13 43.53 3,632,482 -0.16(-0.37%)
May 11, 2022 44.12 44.64 43.66 43.69 7,723,221 -0.26(-0.60%)
May 10, 2022 44.42 44.47 43.61 43.95 5,614,678 +0.25(+0.56%)
May 09, 2022 44.28 44.37 43.63 43.71 5,047,626 -1.37(-3.04%)
May 06, 2022 45.23 45.37 44.81 45.08 5,541,669 -0.50(-1.10%)
May 05, 2022 46.39 46.43 45.21 45.58 4,512,266 -1.54(-3.27%)
May 04, 2022 46.29 47.24 45.83 47.12 6,759,683 +0.75(+1.61%)
May 03, 2022 46.34 46.52 46.19 46.38 3,820,885 +0.37(+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.