Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.45 +0.03 (+0.07%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.77 39.95 39.72 39.86 4,676,347 -0.33(-0.81%)
Oct 28, 2022 39.73 40.20 39.66 40.19 4,592,164 +0.23(+0.58%)
Oct 27, 2022 40.15 40.46 39.93 39.95 3,119,725 -0.33(-0.81%)
Oct 26, 2022 39.82 40.57 39.79 40.28 2,948,731 +0.46(+1.16%)
Oct 25, 2022 39.32 39.85 39.28 39.82 2,056,364 +0.74(+1.90%)
Oct 24, 2022 39.06 39.22 38.75 39.08 5,174,345 -0.47(-1.19%)
Oct 21, 2022 38.60 39.57 38.46 39.55 3,534,093 +0.68(+1.76%)
Oct 20, 2022 38.94 39.45 38.78 38.87 2,544,649 +0.06(+0.15%)
Oct 19, 2022 38.97 39.12 38.62 38.81 4,131,343 -0.59(-1.49%)
Oct 18, 2022 39.70 39.75 39.09 39.40 3,084,247 +0.20(+0.52%)
Oct 17, 2022 39.03 39.35 39.02 39.19 4,041,375 +0.97(+2.54%)
Oct 14, 2022 39.02 39.17 38.20 38.22 3,598,829 -0.64(-1.63%)
Oct 13, 2022 37.44 39.02 37.35 38.86 5,785,722 +0.66(+1.74%)
Oct 12, 2022 38.26 38.40 38.10 38.19 2,857,088 -0.13(-0.33%)
Oct 11, 2022 38.51 38.88 38.18 38.32 1,935,572 -0.48(-1.24%)
Oct 10, 2022 39.07 39.07 38.60 38.80 3,062,071 -0.32(-0.81%)
Oct 07, 2022 39.55 39.63 39.00 39.12 2,122,516 -0.71(-1.79%)
Oct 06, 2022 40.12 40.26 39.78 39.83 3,153,698 -0.63(-1.55%)
Oct 05, 2022 40.26 40.62 39.97 40.46 2,316,155 -0.33(-0.80%)
Oct 04, 2022 40.21 40.81 40.21 40.78 2,692,688 +1.48(+3.77%)
Oct 03, 2022 38.83 39.41 38.71 39.30 4,402,772 +0.80(+2.07%)
Sep 30, 2022 38.48 38.94 38.43 38.50 3,066,199 -0.10(-0.25%)
Sep 29, 2022 38.64 38.69 38.16 38.60 5,826,455 -0.65(-1.67%)
Sep 28, 2022 38.38 39.35 38.27 39.25 4,078,281 +0.79(+2.05%)
Sep 27, 2022 38.86 39.04 38.24 38.46 3,341,013 -0.13(-0.35%)
Sep 26, 2022 38.87 39.14 38.44 38.60 3,412,278 -0.58(-1.47%)
Sep 23, 2022 39.50 39.53 38.91 39.18 4,585,426 -1.20(-2.98%)
Sep 22, 2022 40.67 40.69 40.22 40.38 2,913,131 -0.16(-0.40%)
Sep 21, 2022 41.07 41.34 40.51 40.54 2,567,679 -0.58(-1.40%)
Sep 20, 2022 41.28 41.34 40.93 41.12 2,367,013 -0.60(-1.43%)
Sep 19, 2022 41.10 41.74 41.10 41.72 3,129,699 +0.19(+0.46%)
Sep 16, 2022 41.47 41.67 41.30 41.52 2,061,233 -0.33(-0.78%)
Sep 15, 2022 41.93 42.29 41.78 41.85 3,607,398 -0.38(-0.91%)
Sep 14, 2022 42.21 42.39 42.01 42.24 2,061,849 +0.18(+0.43%)
Sep 13, 2022 42.62 42.91 42.01 42.05 3,352,277 -1.48(-3.40%)
Sep 12, 2022 43.43 43.64 43.35 43.53 2,240,795 +0.61(+1.41%)
Sep 09, 2022 42.71 42.94 42.68 42.93 2,086,041 +0.93(+2.22%)
Sep 08, 2022 41.57 42.02 41.48 42.00 2,239,815 +0.02(+0.05%)
Sep 07, 2022 41.31 42.00 41.31 41.98 2,450,030 +0.36(+0.86%)
Sep 06, 2022 41.95 42.00 41.52 41.62 2,954,463 -0.24(-0.57%)
Sep 02, 2022 42.39 42.64 41.75 41.86 2,840,037 -0.28(-0.66%)
Sep 01, 2022 42.10 42.15 41.69 42.14 3,004,025 -0.46(-1.08%)
Aug 31, 2022 42.88 43.04 42.60 42.60 3,931,489 -0.18(-0.43%)
Aug 30, 2022 43.37 43.44 42.68 42.78 2,384,231 -0.39(-0.91%)
Aug 29, 2022 43.18 43.43 43.11 43.18 2,733,299 -0.16(-0.38%)
Aug 26, 2022 44.46 44.51 43.32 43.34 2,282,051 -1.01(-2.28%)
Aug 25, 2022 43.97 44.36 43.89 44.35 1,862,328 +0.61(+1.39%)
Aug 24, 2022 43.48 43.93 43.46 43.75 1,341,015 +0.04(+0.09%)
Aug 23, 2022 43.62 43.98 43.53 43.71 1,512,943 +0.13(+0.29%)
Aug 22, 2022 43.82 43.82 43.52 43.58 2,282,923 -0.62(-1.39%)
Aug 19, 2022 44.44 44.47 44.12 44.20 1,644,286 -0.64(-1.42%)
Aug 18, 2022 44.92 44.94 44.68 44.83 976,834 -0.15(-0.34%)
Aug 17, 2022 44.97 45.24 44.79 44.99 3,465,684 -0.34(-0.74%)
Aug 16, 2022 45.12 45.40 45.07 45.32 1,042,085 +0.02(+0.04%)
Aug 15, 2022 45.18 45.34 45.10 45.31 1,783,203 -0.27(-0.59%)
Aug 12, 2022 45.23 45.57 45.14 45.57 1,663,466 +0.38(+0.85%)
Aug 11, 2022 45.37 45.63 45.10 45.19 4,730,687 +0.05(+0.11%)
Aug 10, 2022 44.96 45.22 44.83 45.14 1,818,104 +0.89(+2.00%)
Aug 09, 2022 44.49 44.55 44.17 44.26 1,986,372 -0.20(-0.45%)
Aug 08, 2022 44.64 44.82 44.41 44.46 2,641,150 +0.11(+0.24%)
Aug 05, 2022 44.10 44.41 44.09 44.35 1,116,686 -0.26(-0.58%)
Aug 04, 2022 44.48 44.68 44.41 44.61 1,479,196 +0.24(+0.54%)
Aug 03, 2022 44.26 44.45 44.00 44.37 1,239,824 +0.31(+0.70%)
Aug 02, 2022 44.27 44.54 44.06 44.06 1,503,990 -0.55(-1.23%)
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.