Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.02 -0.27 (-0.50%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.51 46.64 46.26 46.29 2,866,307 +0.02(+0.04%)
May 27, 2022 46.03 46.28 45.96 46.27 3,655,187 +0.57(+1.24%)
May 26, 2022 45.16 45.80 45.14 45.70 2,974,304 +0.58(+1.28%)
May 25, 2022 44.81 45.30 44.72 45.13 2,596,254 +0.05(+0.10%)
May 24, 2022 45.04 45.15 44.69 45.08 3,059,689 -0.28(-0.62%)
May 23, 2022 45.13 45.45 45.00 45.36 3,665,402 +0.63(+1.42%)
May 20, 2022 44.98 45.03 44.13 44.72 3,815,410 +0.27(+0.61%)
May 19, 2022 43.95 44.70 43.88 44.45 6,474,268 +0.50(+1.15%)
May 18, 2022 44.69 44.74 43.87 43.95 2,709,230 -1.06(-2.36%)
May 17, 2022 44.94 45.02 44.67 45.01 3,376,865 +0.89(+2.01%)
May 16, 2022 43.92 44.33 43.76 44.13 3,283,299 +0.04(+0.08%)
May 13, 2022 43.46 44.12 43.46 44.09 2,531,583 +1.18(+2.76%)
May 12, 2022 42.77 43.29 42.52 42.91 3,685,132 -0.16(-0.37%)
May 11, 2022 43.49 44.01 43.03 43.07 7,835,163 -0.26(-0.60%)
May 10, 2022 43.78 43.83 42.99 43.33 5,696,058 +0.24(+0.56%)
May 09, 2022 43.64 43.74 43.00 43.08 5,120,787 -1.35(-3.04%)
May 06, 2022 44.59 44.72 44.17 44.44 5,621,991 -0.49(-1.10%)
May 05, 2022 45.72 45.77 44.57 44.93 4,577,667 -1.52(-3.27%)
May 04, 2022 45.63 46.56 45.17 46.45 6,857,659 +0.74(+1.61%)
May 03, 2022 45.68 45.85 45.53 45.71 3,876,266 +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.