ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

56.14 +1.09 (+1.98%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.41 50.59 50.35 50.16 5,107,489 -0.34(-0.67%)
Nov 29, 2021 50.73 50.73 50.27 50.50 1,603,762 +0.23(+0.46%)
Nov 26, 2021 50.65 50.67 50.07 50.27 2,189,317 -1.47(-2.84%)
Nov 24, 2021 51.37 51.74 51.32 51.74 1,576,684 -0.20(-0.39%)
Nov 23, 2021 51.89 52.10 51.69 51.94 1,520,646 -0.03(-0.05%)
Nov 22, 2021 52.26 52.38 51.96 51.97 1,661,262 -0.37(-0.70%)
Nov 19, 2021 52.49 52.55 52.31 52.34 1,456,626 -0.36(-0.68%)
Nov 18, 2021 52.68 52.69 52.65 52.69 1,133,785 -0.13(-0.24%)
Nov 17, 2021 52.90 52.92 52.74 52.82 1,471,967 -0.14(-0.26%)
Nov 16, 2021 53.06 53.11 52.95 52.96 1,258,722 -0.07(-0.14%)
Nov 15, 2021 53.19 53.28 53.00 53.03 679,242 -0.10(-0.19%)
Nov 12, 2021 52.98 53.14 52.91 53.13 550,652 +0.27(+0.50%)
Nov 11, 2021 52.85 52.98 52.79 52.87 1,004,573 +0.39(+0.73%)
Nov 10, 2021 52.90 52.48 1,060,178 -0.50(-0.94%)
Nov 09, 2021 53.17 53.19 52.84 52.98 1,494,872 -0.16(-0.29%)
Nov 08, 2021 53.15 53.18 53.07 53.13 1,119,911 +0.16(+0.29%)
Nov 05, 2021 53.00 53.00 52.76 52.98 1,113,072 +0.06(+0.12%)
Nov 04, 2021 52.93 52.94 52.72 52.91 805,392 -0.05(-0.10%)
Nov 03, 2021 52.59 53.04 52.46 52.97 838,748 +0.36(+0.68%)
Nov 02, 2021 52.66 52.71 52.58 52.61 812,278 -0.23(-0.43%)
Nov 01, 2021 52.54 52.89 52.66 52.84 1,835,904 +0.49(+0.93%)
Oct 29, 2021 52.30 52.35 1,662,601 -0.47(-0.89%)
Oct 28, 2021 52.49 52.83 52.82 589,630 +0.40(+0.77%)
Oct 27, 2021 52.62 52.72 52.42 52.42 2,020,934 -0.28(-0.54%)
Oct 26, 2021 52.99 52.70 970,782 -0.04(-0.07%)
Oct 25, 2021 52.70 52.74 840,540 +0.02(+0.03%)
Oct 22, 2021 52.70 52.91 52.51 52.72 1,812,952 +0.20(+0.38%)
Oct 21, 2021 52.47 52.62 52.44 52.52 1,109,739 -0.30(-0.57%)
Oct 20, 2021 52.74 52.88 52.66 52.82 548,655 +0.17(+0.31%)
Oct 19, 2021 52.53 52.69 52.47 52.66 1,705,334 +0.42(+0.81%)
Oct 18, 2021 52.07 52.30 52.01 52.23 1,830,627 -0.16(-0.30%)
Oct 15, 2021 52.22 52.43 52.19 52.39 731,366 +0.43(+0.83%)
Oct 14, 2021 51.93 52.00 51.81 51.96 1,197,192 +0.44(+0.85%)
Oct 13, 2021 51.24 51.58 51.14 51.52 1,175,107 +0.57(+1.12%)
Oct 12, 2021 51.05 51.12 50.90 50.95 1,060,438 -0.04(-0.07%)
Oct 11, 2021 51.26 51.41 50.97 50.99 768,689 -0.12(-0.23%)
Oct 08, 2021 51.23 51.23 51.03 51.11 1,175,497 +0.03(+0.05%)
Oct 07, 2021 50.87 51.23 50.87 51.08 1,081,175 +0.61(+1.22%)
Oct 06, 2021 50.00 50.48 49.84 50.46 21,398,652 -0.28(-0.56%)
Oct 05, 2021 50.49 50.90 50.46 50.75 1,394,804 +0.34(+0.67%)
Oct 04, 2021 50.75 50.75 50.17 50.41 2,486,622 -0.67(-1.31%)
Oct 01, 2021 50.87 51.08 50.49 51.08 2,376,708 +0.25(+0.49%)
Sep 30, 2021 51.03 51.18 50.73 50.83 2,875,413 -0.02(-0.04%)
Sep 29, 2021 51.12 51.20 50.81 50.85 1,527,344 -0.21(-0.41%)
Sep 28, 2021 51.43 51.46 50.91 51.06 3,024,032 -1.02(-1.96%)
Sep 27, 2021 51.90 52.13 51.80 52.08 1,043,893 +0.12(+0.23%)
Sep 24, 2021 51.94 52.06 51.90 51.96 548,746 -0.51(-0.98%)
Sep 23, 2021 52.28 52.55 52.27 52.47 729,091 +0.55(+1.06%)
Sep 22, 2021 51.84 52.32 51.83 51.92 1,516,405 +0.42(+0.82%)
Sep 21, 2021 51.64 51.74 51.40 51.50 2,790,050 +0.41(+0.81%)
Sep 20, 2021 51.00 51.23 50.64 51.09 2,450,606 -1.09(-2.09%)
Sep 17, 2021 52.54 52.61 52.05 52.18 2,796,948 -0.54(-1.03%)
Sep 16, 2021 52.63 52.78 52.49 52.72 1,920,464 -0.30(-0.57%)
Sep 15, 2021 52.81 53.02 52.68 53.02 3,578,008 +0.16(+0.30%)
Sep 14, 2021 53.21 53.26 52.82 52.87 1,181,958 -0.30(-0.57%)
Sep 13, 2021 53.26 53.26 53.02 53.17 1,231,990 +0.31(+0.59%)
Sep 10, 2021 53.35 53.38 52.86 52.86 1,450,753 -0.12(-0.22%)
Sep 09, 2021 52.96 53.18 52.89 52.98 631,105 -0.09(-0.17%)
Sep 08, 2021 53.36 53.36 52.98 53.07 1,331,007 -0.54(-1.01%)
Sep 07, 2021 53.62 53.72 53.59 53.61 813,528 +0.07(+0.14%)
Sep 03, 2021 53.40 53.59 53.30 53.54 512,433 +0.23(+0.43%)
Sep 02, 2021 53.32 53.41 53.23 53.31 846,057 +0.15(+0.28%)
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.