Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 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 2,366,022 -0.19(-0.44%)
Jun 29, 2022 43.76 43.78 43.46 43.50 2,762,852 -0.21(-0.48%)
Jun 28, 2022 44.31 44.45 43.67 43.71 3,058,350 -0.26(-0.59%)
Jun 27, 2022 44.08 44.22 43.89 43.97 4,509,220 -0.07(-0.15%)
Jun 24, 2022 43.40 44.04 43.36 44.04 2,131,669 +1.17(+2.74%)
Jun 23, 2022 42.88 43.02 42.45 42.86 2,967,199 -0.06(-0.13%)
Jun 22, 2022 42.77 43.26 42.70 42.92 3,644,305 -0.48(-1.11%)
Jun 21, 2022 43.41 43.59 43.35 43.40 4,114,239 +0.71(+1.67%)
Jun 17, 2022 42.87 43.04 42.41 42.69 5,886,661 -0.11(-0.25%)
Jun 16, 2022 42.72 43.07 42.53 42.79 5,433,612 -1.12(-2.54%)
Jun 15, 2022 43.59 44.16 43.08 43.91 5,750,531 +0.72(+1.67%)
Jun 14, 2022 43.39 43.55 42.86 43.19 6,016,242 -0.05(-0.11%)
Jun 13, 2022 43.67 43.85 43.16 43.24 5,514,326 -1.55(-3.46%)
Jun 10, 2022 45.12 45.15 44.68 44.79 3,740,714 -0.93(-2.04%)
Jun 09, 2022 46.39 46.54 45.72 45.72 3,150,094 -1.03(-2.21%)
Jun 08, 2022 46.86 47.04 46.67 46.75 1,680,310 -0.38(-0.80%)
Jun 07, 2022 46.52 47.13 46.52 47.13 2,495,762 +0.20(+0.42%)
Jun 06, 2022 47.36 47.42 46.85 46.93 3,008,156 +0.18(+0.38%)
Jun 03, 2022 46.93 47.02 46.66 46.75 3,217,793 -0.71(-1.49%)
Jun 02, 2022 46.76 47.48 46.70 47.46 1,645,619 +0.91(+1.95%)
Jun 01, 2022 47.25 47.27 46.38 46.55 1,620,341 -0.42(-0.89%)
May 31, 2022 47.19 47.32 46.94 46.97 2,824,949 +0.02(+0.04%)
May 27, 2022 46.70 46.96 46.63 46.95 3,602,446 +0.58(+1.24%)
May 26, 2022 45.82 46.47 45.81 46.37 2,931,387 +0.59(+1.28%)
May 25, 2022 45.46 45.97 45.37 45.79 2,558,793 +0.05(+0.10%)
May 24, 2022 45.70 45.81 45.35 45.74 3,015,540 -0.28(-0.62%)
May 23, 2022 45.79 46.12 45.65 46.02 3,612,514 +0.64(+1.42%)
May 20, 2022 45.64 45.69 44.77 45.38 3,760,357 +0.27(+0.61%)
May 19, 2022 44.59 45.35 44.52 45.11 6,380,850 +0.51(+1.15%)
May 18, 2022 45.34 45.39 44.51 44.59 2,670,138 -1.08(-2.36%)
May 17, 2022 45.60 45.68 45.32 45.67 3,328,140 +0.90(+2.01%)
May 16, 2022 44.57 44.98 44.41 44.77 3,235,923 +0.04(+0.08%)
May 13, 2022 44.09 44.76 44.09 44.74 2,495,055 +1.20(+2.76%)
May 12, 2022 43.39 43.92 43.14 43.53 3,631,959 -0.16(-0.37%)
May 11, 2022 44.13 44.65 43.66 43.70 7,722,108 -0.26(-0.60%)
May 10, 2022 44.42 44.48 43.62 43.96 5,613,869 +0.25(+0.56%)
May 09, 2022 44.28 44.38 43.63 43.71 5,046,899 -1.37(-3.04%)
May 06, 2022 45.24 45.38 44.81 45.09 5,540,870 -0.50(-1.10%)
May 05, 2022 46.39 46.44 45.22 45.59 4,511,615 -1.54(-3.27%)
May 04, 2022 46.30 47.24 45.83 47.13 6,758,709 +0.75(+1.61%)
May 03, 2022 46.34 46.52 46.19 46.38 3,820,334 +0.37(+0.80%)
May 02, 2022 46.00 46.19 45.48 46.01 4,808,116 -0.12(-0.27%)
Apr 29, 2022 46.86 47.13 46.10 46.14 3,611,373 -0.41(-0.87%)
Apr 28, 2022 46.16 46.62 45.75 46.54 3,717,481 +0.70(+1.53%)
Apr 27, 2022 45.78 46.11 45.56 45.84 5,877,306 +0.30(+0.66%)
Apr 26, 2022 46.40 46.42 45.54 45.54 4,149,386 -1.20(-2.57%)
Apr 25, 2022 46.44 46.80 46.12 46.74 3,705,501 -0.29(-0.62%)
Apr 22, 2022 47.66 47.74 46.99 47.04 4,319,315 -0.73(-1.53%)
Apr 21, 2022 48.77 48.81 47.67 47.76 2,267,779 -0.66(-1.37%)
Apr 20, 2022 48.56 48.58 48.30 48.43 1,899,073 +0.16(+0.33%)
Apr 19, 2022 47.91 48.27 47.83 48.27 4,118,365 +0.06(+0.12%)
Apr 18, 2022 48.25 48.50 48.11 48.21 2,365,063 -0.22(-0.45%)
Apr 14, 2022 48.75 48.79 48.40 48.43 3,651,401 -0.32(-0.66%)
Apr 13, 2022 48.25 48.79 48.25 48.75 2,238,784 +0.61(+1.26%)
Apr 12, 2022 48.66 48.74 48.11 48.14 6,148,711 -0.37(-0.76%)
Apr 11, 2022 48.79 48.87 48.45 48.51 2,651,761 -0.52(-1.06%)
Apr 08, 2022 48.90 49.21 48.81 49.03 1,308,683 +0.04(+0.08%)
Apr 07, 2022 48.95 49.14 48.61 48.99 3,407,540 -0.01(-0.02%)
Apr 06, 2022 49.15 49.28 48.77 49.00 1,759,705 -0.62(-1.26%)
Apr 05, 2022 50.13 50.21 49.51 49.63 2,388,558 -0.70(-1.39%)
Apr 04, 2022 50.11 50.36 50.02 50.33 3,062,109 +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.