Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

52.73 -0.33 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 46.99 47.39 46.91 47.39 1,849,149 +0.20(+0.43%)
Jan 30, 2023 47.40 47.56 47.18 47.18 3,175,306 -0.53(-1.10%)
Jan 27, 2023 47.61 47.82 47.50 47.71 1,226,198 -0.12(-0.26%)
Jan 26, 2023 47.81 47.87 47.47 47.83 1,046,515 +0.20(+0.42%)
Jan 25, 2023 47.29 47.66 47.15 47.63 1,853,752 +0.19(+0.40%)
Jan 24, 2023 47.23 47.51 47.12 47.44 1,485,068 -0.03(-0.06%)
Jan 23, 2023 47.11 47.53 47.10 47.47 3,006,648 +0.25(+0.53%)
Jan 20, 2023 46.81 47.22 46.67 47.22 1,472,450 +0.48(+1.02%)
Jan 19, 2023 46.65 46.84 46.49 46.74 1,671,828 +0.07(+0.14%)
Jan 18, 2023 47.41 47.45 46.67 46.68 3,605,116 -0.22(-0.47%)
Jan 17, 2023 46.95 47.07 46.79 46.90 3,530,937 +0.01(+0.02%)
Jan 13, 2023 46.42 46.92 46.42 46.89 4,036,014 +0.31(+0.66%)
Jan 12, 2023 46.35 46.66 45.88 46.58 1,505,854 +0.54(+1.16%)
Jan 11, 2023 45.88 46.06 45.77 46.05 1,248,076 +0.31(+0.67%)
Jan 10, 2023 45.59 45.74 45.42 45.74 1,431,591 +0.21(+0.46%)
Jan 09, 2023 45.71 45.97 45.53 45.53 4,348,607 +0.22(+0.49%)
Jan 06, 2023 44.53 45.35 44.30 45.31 1,835,547 +1.04(+2.35%)
Jan 05, 2023 44.21 44.42 44.15 44.27 2,921,219 -0.38(-0.86%)
Jan 04, 2023 44.47 44.72 44.21 44.65 1,763,339 +0.86(+1.97%)
Jan 03, 2023 43.93 44.27 43.67 43.79 3,484,138 +0.29(+0.66%)
Dec 30, 2022 43.73 43.89 43.44 43.50 2,366,790 -0.49(-1.11%)
Dec 29, 2022 43.79 44.08 43.75 43.99 3,121,763 +0.66(+1.52%)
Dec 28, 2022 43.90 43.98 43.33 43.33 3,030,954 -0.54(-1.22%)
Dec 27, 2022 43.75 44.01 43.72 43.87 4,611,320 +0.28(+0.64%)
Dec 23, 2022 43.44 43.66 43.31 43.59 2,312,400 +0.12(+0.29%)
Dec 22, 2022 43.70 43.70 43.11 43.47 2,337,920 -0.40(-0.92%)
Dec 21, 2022 43.61 43.94 43.54 43.87 2,572,634 +0.46(+1.06%)
Dec 20, 2022 43.35 43.59 43.25 43.41 2,078,050 +0.12(+0.29%)
Dec 19, 2022 43.56 43.56 43.17 43.28 2,687,278 -0.08(-0.18%)
Dec 16, 2022 43.42 43.58 43.21 43.36 1,955,824 -0.26(-0.59%)
Dec 15, 2022 44.23 44.27 43.48 43.62 3,690,675 -1.08(-2.42%)
Dec 14, 2022 44.82 45.03 44.39 44.70 2,968,180 -0.01(-0.02%)
Dec 13, 2022 45.31 45.39 44.58 44.71 3,729,969 +0.44(+1.00%)
Dec 12, 2022 44.15 44.27 43.90 44.27 5,195,074 +0.11(+0.26%)
Dec 09, 2022 44.32 44.51 44.14 44.15 1,836,367 -0.08(-0.17%)
Dec 08, 2022 44.01 44.28 43.93 44.23 3,023,211 +0.32(+0.73%)
Dec 07, 2022 43.91 44.08 43.75 43.91 2,161,210 -0.08(-0.17%)
Dec 06, 2022 44.25 44.34 43.84 43.98 1,949,661 -0.18(-0.41%)
Dec 05, 2022 44.70 44.76 44.08 44.16 3,206,286 -0.62(-1.38%)
Dec 02, 2022 44.39 44.92 44.38 44.78 2,805,519 -0.01(-0.02%)
Dec 01, 2022 44.94 45.01 44.57 44.79 1,812,082 +0.26(+0.58%)
Nov 30, 2022 44.10 44.68 43.73 44.53 4,355,292 +0.92(+2.11%)
Nov 29, 2022 43.61 43.82 43.49 43.61 1,573,895 +0.31(+0.72%)
Nov 28, 2022 43.55 43.81 43.25 43.30 3,164,438 -0.46(-1.06%)
Nov 25, 2022 43.71 43.85 43.64 43.76 1,534,983 +0.10(+0.24%)
Nov 23, 2022 43.29 43.72 43.29 43.66 2,143,646 +0.42(+0.96%)
Nov 22, 2022 42.94 43.26 42.88 43.24 2,767,137 +0.46(+1.09%)
Nov 21, 2022 42.78 42.81 42.53 42.78 5,705,603 -0.32(-0.75%)
Nov 18, 2022 43.22 43.27 42.97 43.10 1,920,209 -0.06(-0.13%)
Nov 17, 2022 42.49 43.19 42.47 43.16 2,639,717 +0.02(+0.04%)
Nov 16, 2022 43.37 43.42 43.05 43.14 2,816,515 -0.27(-0.63%)
Nov 15, 2022 43.84 43.86 43.08 43.41 3,843,413 +0.45(+1.04%)
Nov 14, 2022 43.04 43.29 42.95 42.97 3,670,969 -0.38(-0.88%)
Nov 11, 2022 43.00 43.43 42.83 43.35 3,932,379 +0.85(+2.01%)
Nov 10, 2022 41.93 42.49 41.74 42.49 3,722,504 +2.06(+5.09%)
Nov 09, 2022 40.79 41.04 40.43 40.43 2,322,347 -0.65(-1.59%)
Nov 08, 2022 40.88 41.30 40.77 41.09 4,320,249 +0.42(+1.03%)
Nov 07, 2022 40.78 40.80 40.53 40.67 2,480,490 +0.09(+0.23%)
Nov 04, 2022 40.27 40.62 39.99 40.58 4,776,605 +1.56(+3.99%)
Nov 03, 2022 38.69 39.17 38.69 39.02 2,692,728 -0.15(-0.39%)
Nov 02, 2022 39.78 39.17 39.17 3,521,088 -0.53(-1.34%)
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.