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	53.61	53.89	53.61	53.72	1,048,364	+0.19(+0.36%)
May 27, 2021	53.57	53.65	53.44	53.53	1,948,940	+0.06(+0.10%)
May 26, 2021	53.40	53.49	53.33	53.48	750,298	+0.11(+0.21%)
May 25, 2021	53.48	53.56	53.27	53.37	797,487	+0.16(+0.29%)
May 24, 2021	53.03	53.28	52.96	53.21	868,481	+0.35(+0.66%)
May 21, 2021	53.13	53.13	52.70	52.86	1,400,332	-0.15(-0.28%)
May 20, 2021	52.66	53.05	52.65	53.01	2,306,153	+0.63(+1.20%)
May 19, 2021	52.09	52.59	51.95	52.38	1,203,808	-0.40(-0.75%)
May 18, 2021	52.90	53.02	52.78	52.78	1,464,307	+0.31(+0.60%)
May 17, 2021	52.25	52.49	52.17	52.46	1,548,630	-0.09(-0.18%)
May 14, 2021	52.13	52.59	52.13	52.55	2,662,699	+0.91(+1.77%)
May 13, 2021	51.48	51.74	51.30	51.64	3,082,465	+0.27(+0.52%)
May 12, 2021	51.90	52.11	51.31	51.38	2,479,112	-1.03(-1.97%)
May 11, 2021	51.92	52.48	51.91	52.41	2,490,671	-0.48(-0.91%)
May 10, 2021	53.43	53.43	52.86	52.89	1,238,314	-0.51(-0.95%)
May 07, 2021	52.96	53.44	52.92	53.39	1,102,103	+0.58(+1.10%)
May 06, 2021	52.45	52.81	52.32	52.81	812,286	+0.45(+0.86%)
May 05, 2021	52.28	52.45	52.11	52.36	579,628	+0.56(+1.08%)
May 04, 2021	51.95	52.09	51.48	51.80	2,500,172	-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.