Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 49.38 49.95 49.21 49.54 6,101,013 -0.82(-1.63%)
Feb 25, 2022 49.54 50.37 49.67 50.37 4,528,697 +1.17(+2.38%)
Feb 24, 2022 48.05 49.22 47.83 49.19 3,765,616 -0.71(-1.42%)
Feb 23, 2022 50.81 50.81 49.80 49.90 2,088,671 -0.47(-0.94%)
Feb 22, 2022 50.48 50.76 50.02 50.37 4,292,918 -0.63(-1.24%)
Feb 18, 2022 51.01 0 -0.32(-0.63%)
Feb 17, 2022 51.70 51.77 51.25 51.33 2,651,619 -0.74(-1.42%)
Feb 16, 2022 51.67 52.18 51.65 52.07 2,903,862 +0.24(+0.46%)
Feb 15, 2022 51.51 51.87 51.46 51.83 4,142,245 +0.92(+1.80%)
Feb 14, 2022 51.05 51.08 50.56 50.91 6,383,071 -0.32(-0.63%)
Feb 11, 2022 51.96 52.15 51.09 51.24 4,475,720 -0.75(-1.44%)
Feb 10, 2022 51.91 52.67 51.86 51.98 3,599,803 -0.56(-1.06%)
Feb 09, 2022 52.29 52.54 52.26 52.54 2,289,509 +0.84(+1.63%)
Feb 08, 2022 51.33 51.75 51.26 51.70 2,262,363 +0.32(+0.63%)
Feb 07, 2022 51.27 51.63 51.25 51.38 2,905,027 +0.06(+0.11%)
Feb 04, 2022 51.03 51.55 50.95 51.32 2,612,210 +0.15(+0.30%)
Feb 03, 2022 51.37 51.15 51.17 3,529,367 -0.76(-1.46%)
Feb 02, 2022 52.01 52.02 51.64 51.93 2,848,332 +0.26(+0.51%)
Feb 01, 2022 51.49 51.67 51.13 51.66 5,954,894 +0.41(+0.79%)
Jan 31, 2022 50.42 51.28 51.25 4,193,004 +1.02(+2.03%)
Jan 28, 2022 49.80 50.23 49.46 50.23 4,733,329 +0.22(+0.44%)
Jan 27, 2022 50.48 50.63 49.88 50.02 5,544,564 -0.31(-0.62%)
Jan 26, 2022 51.19 51.29 50.15 50.33 6,025,240 -0.38(-0.75%)
Jan 25, 2022 50.40 50.96 50.01 50.71 7,062,046 -0.17(-0.33%)
Jan 24, 2022 50.61 50.90 49.57 50.88 7,502,253 -0.57(-1.10%)
Jan 21, 2022 52.15 52.15 51.43 51.44 4,114,187 -0.73(-1.40%)
Jan 20, 2022 52.75 52.99 52.17 52.17 6,005,226 -0.18(-0.34%)
Jan 19, 2022 52.59 52.69 52.30 52.35 2,961,591 +0.06(+0.11%)
Jan 18, 2022 52.42 52.58 52.09 52.30 4,597,769 -0.80(-1.51%)
Jan 14, 2022 53.10 0 -0.04(-0.07%)
Jan 13, 2022 53.69 53.72 53.08 53.14 1,923,452 -0.50(-0.93%)
Jan 12, 2022 53.43 53.68 53.34 53.64 1,271,935 +0.61(+1.14%)
Jan 11, 2022 52.39 53.03 52.30 53.03 1,575,092 +0.79(+1.52%)
Jan 10, 2022 52.22 52.31 51.82 52.24 6,837,483 -0.36(-0.68%)
Jan 07, 2022 52.39 52.67 52.23 52.60 1,790,773 +0.24(+0.45%)
Jan 06, 2022 52.36 52.59 52.13 52.36 1,846,500 -0.06(-0.11%)
Jan 05, 2022 53.10 53.22 52.42 52.42 3,570,684 -0.58(-1.09%)
Jan 04, 2022 53.15 53.21 52.90 52.99 1,388,387 +0.09(+0.18%)
Jan 03, 2022 52.86 52.94 52.61 52.90 3,334,274 +0.30(+0.58%)
Dec 31, 2021 52.68 52.86 52.58 52.60 2,660,401 -0.09(-0.16%)
Dec 30, 2021 52.60 52.81 52.60 52.68 1,567,080 +0.11(+0.21%)
Dec 29, 2021 52.62 52.64 52.45 52.57 1,405,096 -0.14(-0.27%)
Dec 28, 2021 52.74 52.83 52.66 52.72 1,390,859 +0.01(+0.02%)
Dec 27, 2021 52.37 52.72 52.37 52.71 2,669,857 +0.31(+0.59%)
Dec 23, 2021 52.05 52.48 52.05 52.39 3,013,823 +0.30(+0.58%)
Dec 22, 2021 51.55 52.10 51.52 52.09 2,842,391 +0.45(+0.88%)
Dec 21, 2021 51.26 51.66 51.24 51.64 2,151,322 +0.69(+1.35%)
Dec 20, 2021 50.86 50.95 50.63 50.95 4,118,789 -0.35(-0.68%)
Dec 17, 2021 51.47 51.63 51.26 51.30 2,167,220 -0.55(-1.06%)
Dec 16, 2021 52.11 52.21 51.70 51.85 3,496,555 +0.06(+0.11%)
Dec 15, 2021 51.38 51.80 51.02 51.79 3,033,622 +0.45(+0.88%)
Dec 14, 2021 51.28 51.55 51.14 51.34 3,807,026 -0.24(-0.46%)
Dec 13, 2021 51.92 51.94 51.53 51.57 3,216,582 -0.64(-1.23%)
Dec 10, 2021 52.21 52.25 52.00 52.22 2,152,787 +0.09(+0.18%)
Dec 09, 2021 52.21 52.29 52.08 52.12 3,501,779 -0.39(-0.74%)
Dec 08, 2021 52.41 52.56 52.32 52.51 2,358,314 +0.11(+0.20%)
Dec 07, 2021 52.02 52.41 52.02 52.41 2,894,163 +1.01(+1.96%)
Dec 06, 2021 51.12 51.43 50.95 51.40 2,385,780 +0.47(+0.93%)
Dec 03, 2021 51.41 51.45 50.63 50.92 3,275,423 -0.36(-0.71%)
Dec 02, 2021 51.02 51.46 51.00 51.29 6,689,768 +0.64(+1.27%)
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.