Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.44 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.43 49.55 48.76 48.98 1,167,467 -1.14(-2.28%)
Jan 28, 2021 49.84 50.35 49.78 50.12 1,381,476 +0.33(+0.67%)
Jan 27, 2021 50.06 50.25 49.65 49.79 1,785,898 -1.22(-2.38%)
Jan 26, 2021 51.07 51.10 50.82 51.01 1,059,703 -0.08(-0.16%)
Jan 25, 2021 50.97 51.11 50.53 51.09 1,068,466 +0.08(+0.16%)
Jan 22, 2021 50.81 51.09 50.81 51.01 756,448 -0.35(-0.68%)
Jan 21, 2021 51.40 51.40 51.07 51.36 1,426,356 +0.07(+0.14%)
Jan 20, 2021 51.09 51.29 50.98 51.28 710,803 +0.53(+1.05%)
Jan 19, 2021 50.84 50.87 50.60 50.75 2,117,021 +0.49(+0.97%)
Jan 15, 2021 50.43 50.51 50.00 50.26 1,261,290 -0.73(-1.43%)
Jan 14, 2021 50.87 51.16 50.84 50.99 1,540,032 +0.41(+0.82%)
Jan 13, 2021 50.56 50.70 50.44 50.57 5,975,311 -0.04(-0.07%)
Jan 12, 2021 50.39 50.66 50.26 50.61 897,048 +0.29(+0.59%)
Jan 11, 2021 50.19 50.48 50.14 50.32 1,742,069 -0.66(-1.30%)
Jan 08, 2021 50.82 50.99 50.46 50.98 1,403,871 +0.68(+1.35%)
Jan 07, 2021 50.13 50.33 50.04 50.30 1,552,909 +0.27(+0.53%)
Jan 06, 2021 49.76 50.43 49.72 50.03 1,417,719 +0.21(+0.43%)
Jan 05, 2021 49.30 49.90 49.30 49.82 1,407,937 +0.72(+1.46%)
Jan 04, 2021 49.74 49.80 48.89 49.10 3,212,087 +0.26(+0.53%)
Dec 31, 2020 48.84 48.84 48.84 832,164 -0.24(-0.49%)
Dec 30, 2020 49.22 49.34 49.08 49.08 832,164 +0.24(+0.49%)
Dec 29, 2020 48.94 48.99 48.75 48.84 904,956 +0.41(+0.84%)
Dec 28, 2020 48.59 48.60 48.37 48.44 1,242,007 +0.29(+0.59%)
Dec 24, 2020 48.13 48.23 48.04 48.15 555,445 -0.06(-0.13%)
Dec 23, 2020 48.13 48.27 48.10 48.22 725,656 +0.49(+1.02%)
Dec 22, 2020 47.80 47.80 47.60 47.73 1,174,340 -0.17(-0.35%)
Dec 21, 2020 47.43 48.00 47.31 47.90 2,096,292 -0.59(-1.22%)
Dec 18, 2020 48.68 48.68 48.41 48.48 952,999 -0.25(-0.51%)
Dec 17, 2020 48.75 48.81 48.66 48.73 931,815 +0.36(+0.74%)
Dec 16, 2020 48.24 48.43 48.14 48.37 995,601 +0.17(+0.36%)
Dec 15, 2020 47.91 48.21 47.82 48.20 965,118 +0.52(+1.08%)
Dec 14, 2020 48.04 48.06 47.66 47.68 1,065,088 -0.06(-0.13%)
Dec 11, 2020 47.72 47.81 47.55 47.75 1,528,874 -0.23(-0.48%)
Dec 10, 2020 47.54 48.04 47.54 47.97 1,483,196 +0.26(+0.54%)
Dec 09, 2020 48.06 48.08 47.45 47.72 838,221 -0.09(-0.19%)
Dec 08, 2020 47.63 47.83 47.59 47.81 706,978 +0.14(+0.29%)
Dec 07, 2020 47.68 47.83 47.57 47.67 1,340,616 -0.24(-0.50%)
Dec 04, 2020 47.77 47.92 47.77 47.91 1,927,015 +0.42(+0.88%)
Dec 03, 2020 47.53 47.70 47.41 47.49 1,381,594 +0.25(+0.52%)
Dec 02, 2020 47.04 47.32 46.96 47.24 1,142,927 +0.05(+0.10%)
Dec 01, 2020 46.97 47.27 46.94 47.20 3,110,553 +0.92(+1.99%)
Nov 30, 2020 46.97 47.00 46.23 46.28 4,518,952 -1.02(-2.16%)
Nov 27, 2020 47.15 47.33 47.13 47.30 1,072,196 +0.35(+0.74%)
Nov 25, 2020 46.72 47.01 46.63 46.95 1,891,169 -0.07(-0.16%)
Nov 24, 2020 46.74 47.08 46.67 47.03 1,248,780 +0.64(+1.38%)
Nov 23, 2020 46.60 46.63 46.23 46.39 1,590,024 +0.05(+0.10%)
Nov 20, 2020 46.20 46.40 46.16 46.34 1,226,761 +0.15(+0.32%)
Nov 19, 2020 45.81 46.20 45.77 46.20 888,434 +0.26(+0.58%)
Nov 18, 2020 46.22 46.33 45.93 45.93 976,397 -0.20(-0.44%)
Nov 17, 2020 46.00 46.24 45.89 46.13 1,884,023 -0.07(-0.16%)
Nov 16, 2020 46.13 46.20 45.95 46.20 2,736,044 +0.57(+1.26%)
Nov 13, 2020 45.36 45.67 45.32 45.63 2,125,976 +0.66(+1.46%)
Nov 12, 2020 45.37 45.45 44.89 44.97 1,617,982 -0.59(-1.30%)
Nov 11, 2020 45.41 45.58 45.35 45.57 1,197,259 +0.36(+0.81%)
Nov 10, 2020 45.24 45.45 45.04 45.20 1,113,043 +0.11(+0.24%)
Nov 09, 2020 45.95 45.95 45.07 45.09 2,179,692 +0.91(+2.06%)
Nov 06, 2020 44.15 44.32 43.99 44.18 1,496,427 +0.15(+0.33%)
Nov 05, 2020 43.97 44.11 43.76 44.03 1,658,601 +0.93(+2.16%)
Nov 04, 2020 42.72 43.38 42.55 43.10 2,253,685 +0.71(+1.68%)
Nov 03, 2020 42.21 42.51 42.12 42.39 1,588,062 +0.78(+1.89%)
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.