Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.36 -0.06 (-0.11%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.87 43.04 42.60 42.60 3,932,055 -0.18(-0.43%)
Aug 30, 2022 43.37 43.43 42.68 42.78 2,384,574 -0.39(-0.91%)
Aug 29, 2022 43.17 43.42 43.11 43.17 2,733,693 -0.16(-0.38%)
Aug 26, 2022 44.45 44.50 43.32 43.34 2,282,380 -1.01(-2.28%)
Aug 25, 2022 43.96 44.36 43.88 44.35 1,862,597 +0.61(+1.39%)
Aug 24, 2022 43.47 43.92 43.45 43.74 1,341,208 +0.04(+0.09%)
Aug 23, 2022 43.62 43.97 43.52 43.70 1,513,161 +0.12(+0.29%)
Aug 22, 2022 43.82 43.82 43.51 43.58 2,283,252 -0.62(-1.39%)
Aug 19, 2022 44.43 44.46 44.12 44.19 1,644,523 -0.64(-1.42%)
Aug 18, 2022 44.91 44.93 44.67 44.83 976,975 -0.15(-0.34%)
Aug 17, 2022 44.96 45.23 44.78 44.98 3,466,183 -0.34(-0.74%)
Aug 16, 2022 45.12 45.40 45.07 45.32 1,042,235 +0.02(+0.04%)
Aug 15, 2022 45.17 45.33 45.10 45.30 1,783,460 -0.27(-0.59%)
Aug 12, 2022 45.22 45.57 45.14 45.57 1,663,705 +0.38(+0.85%)
Aug 11, 2022 45.37 45.63 45.10 45.18 4,731,369 +0.05(+0.11%)
Aug 10, 2022 44.95 45.21 44.83 45.14 1,818,366 +0.89(+2.00%)
Aug 09, 2022 44.48 44.54 44.16 44.25 1,986,658 -0.20(-0.45%)
Aug 08, 2022 44.63 44.82 44.40 44.45 2,641,531 +0.11(+0.24%)
Aug 05, 2022 44.10 44.40 44.09 44.35 1,116,846 -0.26(-0.58%)
Aug 04, 2022 44.47 44.67 44.40 44.61 1,479,409 +0.24(+0.54%)
Aug 03, 2022 44.25 44.44 43.99 44.37 1,240,003 +0.31(+0.70%)
Aug 02, 2022 44.26 44.53 44.06 44.06 1,504,207 -0.55(-1.23%)
Aug 01, 2022 44.55 44.86 44.39 44.61 3,177,914 -0.15(-0.34%)
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%)
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.