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 (%)
May 31, 2023 45.81 45.84 45.43 45.72 2,592,108 -0.49(-1.06%)
May 30, 2023 46.56 46.59 46.09 46.21 860,118 -0.50(-1.06%)
May 26, 2023 46.38 46.73 46.38 46.71 577,706 +0.56(+1.22%)
May 25, 2023 46.25 46.26 45.99 46.14 1,063,064 -0.10(-0.21%)
May 24, 2023 46.49 46.54 46.22 46.24 1,306,806 -0.61(-1.31%)
May 23, 2023 47.18 47.20 46.84 46.85 1,827,162 -0.68(-1.43%)
May 22, 2023 47.52 47.63 47.49 47.53 586,778 +0.11(+0.24%)
May 19, 2023 47.44 47.52 47.32 47.41 1,326,531 +0.16(+0.34%)
May 18, 2023 47.26 47.26 46.98 47.25 1,794,894 -0.11(-0.22%)
May 17, 2023 47.23 47.39 47.02 47.36 897,389 +0.20(+0.43%)
May 16, 2023 47.34 47.44 47.12 47.16 709,600 -0.45(-0.94%)
May 15, 2023 47.32 47.61 47.27 47.61 745,787 +0.52(+1.10%)
May 12, 2023 47.34 47.34 46.95 47.09 1,184,303 -0.22(-0.46%)
May 11, 2023 47.17 47.31 46.97 47.31 2,176,682 -0.18(-0.38%)
May 10, 2023 47.59 47.61 47.18 47.49 1,195,599 -0.05(-0.10%)
May 09, 2023 47.38 47.60 47.34 47.54 1,228,468 -0.24(-0.50%)
May 08, 2023 47.87 47.92 47.68 47.78 567,804 +0.04(+0.08%)
May 05, 2023 47.29 47.82 47.23 47.74 2,398,096 +0.73(+1.55%)
May 04, 2023 46.97 47.17 46.90 47.01 924,640 +0.04(+0.08%)
May 03, 2023 47.07 47.33 46.96 46.97 733,544 +0.04(+0.08%)
May 02, 2023 47.02 47.03 46.66 46.94 1,425,906 -0.48(-1.01%)
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.