Indicators

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

54.03 +0.08 (+0.15%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.62	53.90	53.62	53.73	1,048,213	+0.19(+0.36%)
May 27, 2021	53.58	53.66	53.45	53.54	1,948,659	+0.06(+0.10%)
May 26, 2021	53.41	53.50	53.34	53.48	750,190	+0.11(+0.21%)
May 25, 2021	53.48	53.57	53.28	53.37	797,372	+0.16(+0.29%)
May 24, 2021	53.04	53.29	52.97	53.22	868,356	+0.35(+0.66%)
May 21, 2021	53.13	53.13	52.71	52.87	1,400,130	-0.15(-0.28%)
May 20, 2021	52.66	53.05	52.65	53.01	2,305,821	+0.63(+1.20%)
May 19, 2021	52.09	52.60	51.95	52.39	1,203,634	-0.40(-0.75%)
May 18, 2021	52.90	53.02	52.78	52.78	1,464,096	+0.31(+0.60%)
May 17, 2021	52.26	52.50	52.18	52.47	1,548,407	-0.09(-0.18%)
May 14, 2021	52.14	52.60	52.14	52.56	2,662,316	+0.91(+1.77%)
May 13, 2021	51.48	51.75	51.31	51.65	3,082,021	+0.27(+0.52%)
May 12, 2021	51.91	52.12	51.32	51.38	2,478,755	-1.03(-1.97%)
May 11, 2021	51.93	52.48	51.92	52.41	2,490,312	-0.48(-0.91%)
May 10, 2021	53.44	53.44	52.87	52.89	1,238,135	-0.51(-0.95%)
May 07, 2021	52.97	53.45	52.93	53.40	1,101,944	+0.58(+1.10%)
May 06, 2021	52.46	52.82	52.32	52.82	812,169	+0.45(+0.86%)
May 05, 2021	52.29	52.46	52.12	52.37	579,544	+0.56(+1.08%)
May 04, 2021	51.95	52.09	51.48	51.81	2,499,812	-0.69(-1.32%)

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.