ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

56.95 USD -0.98 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 57.17 57.26 56.92 56.95 1,021,069 -0.98(-1.69%)
Jun 17, 2021 57.93 58.10 57.69 57.93 1,844,536 -0.20(-0.34%)
Jun 16, 2021 58.64 58.70 57.93 58.13 1,767,465 -0.50(-0.85%)
Jun 15, 2021 58.70 58.70 58.49 58.63 1,723,417 -0.05(-0.09%)
Jun 14, 2021 58.57 58.69 58.51 58.68 918,744 +0.10(+0.17%)
Jun 11, 2021 58.54 58.58 58.35 58.58 1,314,566 +0.04(+0.07%)
Jun 10, 2021 58.41 58.58 58.33 58.54 1,010,144 -0.31(-0.53%)
Jun 09, 2021 59.00 59.05 58.83 58.85 1,021,454 -0.19(-0.32%)
Jun 08, 2021 59.17 59.17 58.91 59.04 439,255 -0.10(-0.17%)
Jun 07, 2021 59.14 59.19 58.99 59.14 804,620 +0.00(+0.00%)
Jun 04, 2021 59.03 59.16 58.96 59.14 437,624 +0.54(+0.92%)
Jun 03, 2021 58.68 58.74 58.47 58.60 884,252 -0.43(-0.73%)
Jun 02, 2021 58.95 59.10 58.85 59.03 1,130,820 +0.13(+0.22%)
Jun 01, 2021 59.10 59.10 58.84 58.90 1,665,295 +0.56(+0.96%)
May 28, 2021 58.22 58.52 58.22 58.34 965,420 +0.21(+0.36%)
May 27, 2021 58.17 58.26 58.03 58.13 1,794,744 +0.06(+0.10%)
May 26, 2021 57.99 58.09 57.91 58.07 690,936 +0.12(+0.21%)
May 25, 2021 58.07 58.16 57.85 57.95 734,392 +0.17(+0.29%)
May 24, 2021 57.59 57.85 57.51 57.78 799,769 +0.38(+0.66%)
May 21, 2021 57.69 57.69 57.23 57.40 1,289,541 -0.16(-0.28%)
May 20, 2021 57.18 57.60 57.17 57.56 2,123,695 +0.68(+1.20%)
May 19, 2021 56.56 57.11 56.41 56.88 1,108,565 -0.43(-0.75%)
May 18, 2021 57.44 57.57 57.31 57.31 1,348,454 +0.34(+0.60%)
May 17, 2021 56.74 57.00 56.65 56.97 1,426,106 -0.10(-0.18%)
May 14, 2021 56.61 57.11 56.61 57.07 2,452,032 +0.99(+1.77%)
May 13, 2021 55.90 56.19 55.71 56.08 2,838,587 +0.29(+0.52%)
May 12, 2021 56.36 56.59 55.72 55.79 2,282,970 -1.12(-1.97%)
May 11, 2021 56.38 56.99 56.37 56.91 2,293,614 -0.54(-0.94%)
May 10, 2021 58.02 58.02 57.40 57.45 1,140,341 -0.53(-0.91%)
May 07, 2021 57.51 58.03 57.47 57.98 1,014,907 +0.63(+1.10%)
May 06, 2021 56.96 57.35 56.81 57.35 748,020 +0.49(+0.86%)
May 05, 2021 56.77 56.96 56.59 56.86 533,769 +0.61(+1.08%)
May 04, 2021 56.41 56.56 55.90 56.25 2,302,364 -0.75(-1.32%)
May 03, 2021 56.82 57.05 56.75 57.00 562,120 +0.41(+0.72%)
Apr 30, 2021 56.94 57.00 56.40 56.59 924,100 -0.77(-1.34%)
Apr 29, 2021 57.58 57.65 57.01 57.36 992,729 -0.07(-0.12%)
Apr 28, 2021 57.20 57.55 57.15 57.43 540,372 +0.31(+0.54%)
Apr 27, 2021 57.08 57.18 57.00 57.12 467,280 -0.12(-0.21%)
Apr 26, 2021 57.12 57.28 57.10 57.24 431,290 +0.08(+0.14%)
Apr 23, 2021 56.82 57.25 56.81 57.16 815,900 +0.62(+1.10%)
Apr 22, 2021 56.86 56.86 56.40 56.54 1,401,961 -0.20(-0.35%)
Apr 21, 2021 56.06 56.75 55.99 56.74 2,437,284 +0.55(+0.98%)
Apr 20, 2021 56.58 56.65 56.07 56.19 1,063,312 -0.83(-1.46%)
Apr 19, 2021 57.23 57.25 56.90 57.02 2,157,455 -0.22(-0.38%)
Apr 16, 2021 57.07 57.24 56.97 57.24 2,282,400 +0.32(+0.56%)
Apr 15, 2021 56.83 56.94 56.77 56.92 594,139 +0.46(+0.81%)
Apr 14, 2021 56.52 56.69 56.41 56.46 1,046,522 +0.09(+0.16%)
Apr 13, 2021 56.16 56.39 56.08 56.37 844,127 +0.29(+0.52%)
Apr 12, 2021 56.14 56.14 55.96 56.08 551,667 -0.31(-0.55%)
Apr 09, 2021 56.05 56.39 55.88 56.39 1,777,000 -0.04(-0.07%)
Apr 08, 2021 56.41 56.52 56.26 56.43 999,710 +0.43(+0.77%)
Apr 07, 2021 55.95 56.10 55.87 56.00 1,515,018 -0.22(-0.39%)
Apr 06, 2021 56.08 56.33 56.03 56.22 1,164,422 -0.30(-0.53%)
Apr 05, 2021 56.37 56.55 56.18 56.52 1,245,688 +0.60(+1.07%)
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.