ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.90 +0.87 (+1.63%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.92 38.38 37.87 37.94 3,111,538 -0.09(-0.25%)
Sep 29, 2022 38.07 38.13 37.60 38.04 5,912,608 -0.64(-1.67%)
Sep 28, 2022 37.82 38.78 37.71 38.68 4,138,584 +0.78(+2.05%)
Sep 27, 2022 38.29 38.47 37.68 37.90 3,390,415 -0.13(-0.35%)
Sep 26, 2022 38.30 38.57 37.88 38.04 3,462,734 -0.57(-1.47%)
Sep 23, 2022 38.93 38.96 38.34 38.60 4,653,229 -1.19(-2.98%)
Sep 22, 2022 40.07 40.09 39.63 39.79 2,956,206 -0.16(-0.40%)
Sep 21, 2022 40.47 40.74 39.92 39.95 2,605,646 -0.57(-1.40%)
Sep 20, 2022 40.68 40.74 40.33 40.52 2,402,013 -0.59(-1.43%)
Sep 19, 2022 40.50 41.14 40.50 41.11 3,175,976 +0.19(+0.46%)
Sep 16, 2022 40.86 41.06 40.70 40.92 2,091,712 -0.32(-0.78%)
Sep 15, 2022 41.32 41.67 41.17 41.24 3,660,739 -0.38(-0.91%)
Sep 14, 2022 41.59 41.77 41.40 41.62 2,092,337 +0.18(+0.43%)
Sep 13, 2022 42.00 42.28 41.40 41.44 3,401,846 -1.46(-3.40%)
Sep 12, 2022 42.80 43.00 42.72 42.90 2,273,929 +0.60(+1.41%)
Sep 09, 2022 42.08 42.32 42.06 42.30 2,116,887 +0.92(+2.22%)
Sep 08, 2022 40.97 41.41 40.87 41.38 2,272,935 +0.02(+0.05%)
Sep 07, 2022 40.71 41.39 40.71 41.36 2,486,257 +0.35(+0.86%)
Sep 06, 2022 41.34 41.38 40.92 41.01 2,998,149 -0.24(-0.57%)
Sep 02, 2022 41.77 42.02 41.14 41.25 2,882,031 -0.27(-0.66%)
Sep 01, 2022 41.49 41.53 41.08 41.53 3,048,444 -0.46(-1.08%)
Aug 31, 2022 42.26 42.42 41.98 41.98 3,989,622 -0.18(-0.43%)
Aug 30, 2022 42.74 42.81 42.06 42.16 2,419,485 -0.39(-0.91%)
Aug 29, 2022 42.55 42.80 42.48 42.55 2,773,715 -0.16(-0.38%)
Aug 26, 2022 43.81 43.86 42.69 42.71 2,315,795 -1.00(-2.28%)
Aug 25, 2022 43.33 43.72 43.25 43.71 1,889,866 +0.60(+1.39%)
Aug 24, 2022 42.84 43.29 42.82 43.11 1,360,844 +0.04(+0.09%)
Aug 23, 2022 42.99 43.34 42.89 43.07 1,535,314 +0.12(+0.29%)
Aug 22, 2022 43.19 43.19 42.89 42.95 2,316,680 -0.61(-1.39%)
Aug 19, 2022 43.79 43.82 43.48 43.55 1,668,599 -0.63(-1.42%)
Aug 18, 2022 44.27 44.28 44.03 44.18 991,278 -0.15(-0.34%)
Aug 17, 2022 44.31 44.58 44.13 44.33 3,516,929 -0.33(-0.74%)
Aug 16, 2022 44.47 44.74 44.42 44.66 1,057,494 +0.02(+0.04%)
Aug 15, 2022 44.52 44.68 44.45 44.65 1,809,570 -0.27(-0.59%)
Aug 12, 2022 44.57 44.91 44.48 44.91 1,688,063 +0.38(+0.85%)
Aug 11, 2022 44.71 44.97 44.45 44.53 4,800,638 +0.05(+0.11%)
Aug 10, 2022 44.30 44.56 44.18 44.48 1,844,988 +0.87(+2.00%)
Aug 09, 2022 43.84 43.90 43.52 43.61 2,015,743 -0.20(-0.45%)
Aug 08, 2022 43.99 44.17 43.76 43.81 2,680,204 +0.10(+0.24%)
Aug 05, 2022 43.46 43.76 43.45 43.71 1,133,197 -0.26(-0.58%)
Aug 04, 2022 43.83 44.02 43.76 43.96 1,501,068 +0.24(+0.54%)
Aug 03, 2022 43.61 43.80 43.36 43.73 1,258,157 +0.30(+0.70%)
Aug 02, 2022 43.62 43.89 43.42 43.42 1,526,229 -0.54(-1.23%)
Aug 01, 2022 43.91 44.21 43.75 43.96 3,224,440 -0.15(-0.34%)
Jul 29, 2022 43.63 44.11 43.50 44.11 2,075,175 +0.40(+0.91%)
Jul 28, 2022 43.45 43.79 43.16 43.72 1,491,590 +0.22(+0.50%)
Jul 27, 2022 42.98 43.57 42.84 43.50 2,569,077 +0.93(+2.18%)
Jul 26, 2022 42.86 42.92 42.56 42.57 2,162,197 -0.51(-1.19%)
Jul 25, 2022 43.04 43.11 42.87 43.08 2,415,120 +0.30(+0.71%)
Jul 22, 2022 43.11 43.31 42.62 42.78 2,470,079 -0.27(-0.64%)
Jul 21, 2022 42.53 43.06 42.53 43.05 1,561,465 +0.49(+1.16%)
Jul 20, 2022 42.75 42.81 42.40 42.56 2,565,365 -0.24(-0.55%)
Jul 19, 2022 42.45 42.83 42.42 42.80 2,123,981 +0.98(+2.34%)
Jul 18, 2022 42.16 42.33 41.73 41.82 3,061,819 +0.22(+0.52%)
Jul 15, 2022 41.26 41.60 41.06 41.60 4,900,496 +0.53(+1.29%)
Jul 14, 2022 40.89 41.12 40.54 41.07 3,059,537 -0.55(-1.32%)
Jul 13, 2022 41.12 41.80 41.12 41.62 2,552,845 -0.06(-0.14%)
Jul 12, 2022 41.65 41.98 41.57 41.68 2,260,318 -0.08(-0.18%)
Jul 11, 2022 41.96 42.00 41.71 41.75 2,480,383 -0.83(-1.96%)
Jul 08, 2022 42.45 42.72 42.25 42.59 2,388,273 +0.03(+0.07%)
Jul 07, 2022 42.25 42.57 42.24 42.56 1,708,661 +0.73(+1.75%)
Jul 06, 2022 41.77 41.93 41.50 41.83 3,343,267 -0.09(-0.20%)
Jul 05, 2022 41.55 41.92 41.29 41.91 2,575,651 -0.73(-1.71%)
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.