ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

52.82 +0.02 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 52.98 53.02 52.77 52.82 605,535 +0.02(+0.04%)
Mar 15, 2024 52.86 52.95 52.67 52.80 816,466 -0.11(-0.21%)
Mar 14, 2024 53.27 53.27 52.70 52.91 1,823,060 -0.33(-0.62%)
Mar 13, 2024 53.20 53.34 53.17 53.24 1,050,479 -0.05(-0.09%)
Mar 12, 2024 52.99 53.29 52.80 53.29 1,094,677 +0.47(+0.89%)
Mar 11, 2024 52.76 52.87 52.63 52.82 1,071,487 -0.17(-0.32%)
Mar 08, 2024 53.31 53.38 52.90 52.99 1,259,133 -0.15(-0.28%)
Mar 07, 2024 52.87 53.17 52.83 53.14 1,228,096 +0.57(+1.08%)
Mar 06, 2024 52.55 52.74 52.47 52.57 959,519 +0.64(+1.23%)
Mar 05, 2024 52.12 52.27 51.81 51.93 904,461 -0.20(-0.38%)
Mar 04, 2024 52.13 52.23 52.09 52.13 837,155 -0.13(-0.25%)
Mar 01, 2024 51.95 52.32 51.80 52.26 1,048,412 +0.58(+1.12%)
Feb 29, 2024 51.83 51.91 51.51 51.68 1,844,405 +0.11(+0.21%)
Feb 28, 2024 51.58 51.66 51.51 51.57 671,372 -0.41(-0.79%)
Feb 27, 2024 51.93 52.03 51.90 51.98 503,967 +0.10(+0.19%)
Feb 26, 2024 51.94 52.01 51.81 51.88 964,476 -0.15(-0.29%)
Feb 23, 2024 52.07 52.09 51.92 52.03 350,908 +0.07(+0.13%)
Feb 22, 2024 51.80 52.00 51.75 51.96 1,055,091 +0.53(+1.03%)
Feb 21, 2024 51.36 51.45 51.21 51.43 985,491 +0.05(+0.10%)
Feb 20, 2024 51.52 51.56 51.27 51.38 1,254,193 +0.15(+0.29%)
Feb 16, 2024 51.19 51.42 51.08 51.23 1,442,052 +0.09(+0.18%)
Feb 15, 2024 50.79 51.14 50.79 51.14 1,264,214 +0.53(+1.05%)
Feb 14, 2024 50.34 50.63 50.34 50.61 1,361,968 +0.63(+1.26%)
Feb 13, 2024 50.24 50.34 49.77 49.98 948,069 -0.91(-1.79%)
Feb 12, 2024 50.64 51.05 50.64 50.89 893,657 +0.20(+0.39%)
Feb 09, 2024 50.49 50.73 50.37 50.69 1,290,563 +0.21(+0.42%)
Feb 08, 2024 50.49 50.55 50.36 50.48 906,047 -0.17(-0.34%)
Feb 07, 2024 50.63 50.70 50.53 50.65 1,317,778 +0.03(+0.06%)
Feb 06, 2024 50.34 50.65 50.25 50.62 631,084 +0.56(+1.12%)
Feb 05, 2024 50.10 50.21 49.84 50.06 1,571,951 -0.24(-0.48%)
Feb 02, 2024 50.30 50.34 50.09 50.30 1,368,010 -0.35(-0.69%)
Feb 01, 2024 50.35 50.65 50.22 50.65 1,676,186 +0.49(+0.98%)
Jan 31, 2024 50.55 50.72 50.06 50.16 2,178,193 -0.29(-0.57%)
Jan 30, 2024 50.42 50.46 50.22 50.45 955,588 -0.14(-0.28%)
Jan 29, 2024 50.37 50.63 50.24 50.59 2,052,380 +0.23(+0.46%)
Jan 26, 2024 50.29 50.46 50.29 50.36 1,096,475 +0.18(+0.36%)
Jan 25, 2024 50.21 50.22 49.95 50.18 1,233,484 +0.10(+0.20%)
Jan 24, 2024 50.37 50.39 50.04 50.08 1,936,482 +0.41(+0.83%)
Jan 23, 2024 49.48 49.71 49.45 49.67 1,690,071 +0.03(+0.06%)
Jan 22, 2024 49.54 49.77 49.54 49.64 1,610,763 -0.01(-0.02%)
Jan 19, 2024 49.32 49.67 49.18 49.65 1,821,107 +0.26(+0.53%)
Jan 18, 2024 49.23 49.41 49.10 49.39 1,653,551 +0.43(+0.88%)
Jan 17, 2024 48.82 48.99 48.68 48.96 2,438,481 -0.60(-1.21%)
Jan 16, 2024 49.74 49.84 49.45 49.56 3,863,475 -0.87(-1.73%)
Jan 12, 2024 50.65 50.77 50.38 50.43 1,396,506 +0.16(+0.32%)
Jan 11, 2024 50.40 50.44 49.85 50.27 2,646,457 +0.05(+0.10%)
Jan 10, 2024 50.20 50.29 50.10 50.22 936,202 +0.18(+0.36%)
Jan 09, 2024 50.12 50.16 49.97 50.04 945,394 -0.50(-0.99%)
Jan 08, 2024 50.08 50.58 50.08 50.54 3,065,207 +0.33(+0.66%)
Jan 05, 2024 50.16 50.59 50.07 50.21 1,448,134 +0.06(+0.12%)
Jan 04, 2024 50.02 50.39 50.02 50.15 1,164,356 +0.06(+0.12%)
Jan 03, 2024 50.04 50.24 49.88 50.09 1,868,076 -0.33(-0.65%)
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.