Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

52.91 +0.18 (+0.34%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.50 46.63 46.26 46.28 2,866,720 +0.02(+0.04%)
May 27, 2022 46.02 46.28 45.95 46.27 3,655,714 +0.57(+1.24%)
May 26, 2022 45.16 45.80 45.14 45.70 2,974,732 +0.58(+1.28%)
May 25, 2022 44.80 45.30 44.71 45.12 2,596,629 +0.05(+0.10%)
May 24, 2022 45.04 45.15 44.69 45.07 3,060,130 -0.28(-0.62%)
May 23, 2022 45.12 45.45 44.99 45.35 3,665,930 +0.63(+1.42%)
May 20, 2022 44.97 45.03 44.12 44.72 3,815,960 +0.27(+0.61%)
May 19, 2022 43.94 44.69 43.87 44.45 6,475,201 +0.50(+1.15%)
May 18, 2022 44.68 44.73 43.86 43.94 2,709,620 -1.06(-2.36%)
May 17, 2022 44.93 45.02 44.66 45.01 3,377,352 +0.89(+2.01%)
May 16, 2022 43.92 44.32 43.76 44.12 3,283,772 +0.04(+0.08%)
May 13, 2022 43.45 44.11 43.45 44.08 2,531,948 +1.18(+2.76%)
May 12, 2022 42.76 43.28 42.51 42.90 3,685,663 -0.16(-0.37%)
May 11, 2022 43.49 44.00 43.03 43.06 7,836,292 -0.26(-0.60%)
May 10, 2022 43.78 43.83 42.98 43.32 5,696,879 +0.24(+0.56%)
May 09, 2022 43.64 43.73 43.00 43.08 5,121,525 -1.35(-3.04%)
May 06, 2022 44.58 44.72 44.16 44.43 5,622,801 -0.49(-1.10%)
May 05, 2022 45.72 45.76 44.56 44.92 4,578,327 -1.52(-3.27%)
May 04, 2022 45.62 46.55 45.17 46.44 6,858,648 +0.74(+1.61%)
May 03, 2022 45.67 45.85 45.52 45.71 3,876,824 +0.36(+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.