Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.44 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 46.00 46.19 45.48 46.01 4,808,809 -0.12(-0.27%)
Apr 29, 2022 46.85 47.12 46.09 46.13 3,611,893 -0.41(-0.87%)
Apr 28, 2022 46.16 46.61 45.74 46.54 3,718,016 +0.70(+1.53%)
Apr 27, 2022 45.77 46.11 45.55 45.84 5,878,153 +0.30(+0.66%)
Apr 26, 2022 46.39 46.41 45.53 45.53 4,149,984 -1.20(-2.57%)
Apr 25, 2022 46.43 46.79 46.11 46.74 3,706,035 -0.29(-0.62%)
Apr 22, 2022 47.65 47.73 46.98 47.03 4,319,937 -0.73(-1.53%)
Apr 21, 2022 48.76 48.81 47.66 47.76 2,268,106 -0.66(-1.37%)
Apr 20, 2022 48.55 48.57 48.30 48.42 1,899,347 +0.16(+0.33%)
Apr 19, 2022 47.91 48.27 47.82 48.26 4,118,958 +0.06(+0.12%)
Apr 18, 2022 48.24 48.49 48.11 48.20 2,365,403 -0.22(-0.45%)
Apr 14, 2022 48.74 48.79 48.39 48.42 3,651,928 -0.32(-0.66%)
Apr 13, 2022 48.24 48.78 48.24 48.74 2,239,106 +0.61(+1.26%)
Apr 12, 2022 48.66 48.74 48.11 48.14 6,149,597 -0.37(-0.76%)
Apr 11, 2022 48.78 48.86 48.45 48.50 2,652,143 -0.52(-1.06%)
Apr 08, 2022 48.89 49.20 48.81 49.02 1,308,872 +0.04(+0.08%)
Apr 07, 2022 48.94 49.14 48.60 48.99 3,408,031 -0.01(-0.02%)
Apr 06, 2022 49.15 49.27 48.76 49.00 1,759,959 -0.62(-1.26%)
Apr 05, 2022 50.12 50.21 49.51 49.62 2,388,903 -0.70(-1.39%)
Apr 04, 2022 50.10 50.35 50.01 50.32 3,062,550 +0.40(+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.