ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 52.71 52.86 52.58 52.76 1,963,169 -0.35(-0.66%)
Jun 29, 2021 53.12 53.12 52.97 53.11 709,278 -0.02(-0.03%)
Jun 28, 2021 53.25 53.25 53.03 53.12 1,118,600 -0.21(-0.40%)
Jun 25, 2021 53.38 53.38 53.22 53.34 954,023 +0.21(+0.40%)
Jun 24, 2021 53.02 53.15 53.01 53.12 482,478 +0.46(+0.87%)
Jun 23, 2021 52.85 52.99 52.60 52.67 2,482,943 -0.13(-0.24%)
Jun 22, 2021 52.57 52.89 52.47 52.79 1,211,572 -0.01(-0.02%)
Jun 21, 2021 52.46 52.86 52.32 52.80 1,406,580 +0.56(+1.07%)
Jun 18, 2021 52.45 52.52 52.22 52.24 1,113,043 -0.90(-1.69%)
Jun 17, 2021 53.14 53.30 52.92 53.14 2,010,685 -0.18(-0.34%)
Jun 16, 2021 53.79 53.85 53.14 53.33 1,926,672 -0.46(-0.85%)
Jun 15, 2021 53.85 53.85 53.66 53.79 1,878,656 -0.05(-0.09%)
Jun 14, 2021 53.73 53.84 53.68 53.83 1,001,501 +0.09(+0.17%)
Jun 11, 2021 53.70 53.74 53.53 53.74 1,432,977 +0.04(+0.07%)
Jun 10, 2021 53.58 53.74 53.51 53.70 1,101,134 +0.28(+0.53%)
Jun 09, 2021 53.56 53.60 53.40 53.42 1,125,260 -0.17(-0.32%)
Jun 08, 2021 53.71 53.71 53.48 53.59 483,895 -0.09(-0.17%)
Jun 07, 2021 53.68 53.73 53.55 53.68 886,390 +0.00(+0.00%)
Jun 04, 2021 53.58 53.70 53.52 53.68 482,098 +0.49(+0.92%)
Jun 03, 2021 53.27 53.32 53.08 53.19 974,115 -0.39(-0.73%)
Jun 02, 2021 53.51 53.65 53.42 53.58 1,245,741 +0.12(+0.22%)
Jun 01, 2021 53.65 53.65 53.41 53.47 1,834,533 +0.51(+0.96%)
May 28, 2021 52.85 53.12 52.85 52.96 1,063,532 +0.19(+0.36%)
May 27, 2021 52.80 52.89 52.68 52.77 1,977,137 +0.05(+0.10%)
May 26, 2021 52.64 52.73 52.57 52.71 761,153 +0.11(+0.21%)
May 25, 2021 52.71 52.79 52.51 52.60 809,025 +0.15(+0.29%)
May 24, 2021 52.28 52.52 52.20 52.45 881,046 +0.34(+0.66%)
May 21, 2021 52.37 52.37 51.95 52.10 1,420,592 -0.15(-0.28%)
May 20, 2021 51.91 52.29 51.90 52.25 2,339,519 +0.62(+1.20%)
May 19, 2021 51.34 51.84 51.21 51.63 1,221,224 -0.39(-0.75%)
May 18, 2021 52.14 52.26 52.02 52.02 1,485,492 +0.31(+0.60%)
May 17, 2021 51.51 51.74 51.42 51.71 1,571,036 -0.09(-0.18%)
May 14, 2021 51.39 51.84 51.39 51.81 2,701,223 +0.90(+1.77%)
May 13, 2021 50.74 51.01 50.57 50.91 3,127,063 +0.26(+0.52%)
May 12, 2021 51.16 51.37 50.58 50.64 2,514,980 -1.02(-1.97%)
May 11, 2021 51.18 51.73 51.17 51.66 2,526,706 -0.47(-0.91%)
May 10, 2021 52.67 52.67 52.10 52.13 1,256,230 -0.50(-0.95%)
May 07, 2021 52.20 52.68 52.17 52.63 1,118,048 +0.57(+1.10%)
May 06, 2021 51.71 52.06 51.57 52.06 824,038 +0.44(+0.86%)
May 05, 2021 51.53 51.71 51.37 51.61 588,014 +0.55(+1.08%)
May 04, 2021 51.21 51.34 50.74 51.06 2,536,345 -0.68(-1.32%)
May 03, 2021 51.58 51.79 51.51 51.74 619,246 +0.37(+0.72%)
Apr 30, 2021 51.69 51.74 51.20 51.37 1,018,013 -0.70(-1.34%)
Apr 29, 2021 52.27 52.33 51.75 52.07 1,093,616 -0.06(-0.12%)
Apr 28, 2021 51.92 52.24 51.88 52.13 595,288 +0.28(+0.54%)
Apr 27, 2021 51.81 51.91 51.74 51.85 514,768 -0.11(-0.21%)
Apr 26, 2021 51.85 51.99 51.83 51.96 475,120 +0.07(+0.14%)
Apr 23, 2021 51.58 51.97 51.57 51.89 898,817 +0.56(+1.10%)
Apr 22, 2021 51.61 51.61 51.20 51.32 1,544,437 -0.18(-0.35%)
Apr 21, 2021 50.89 51.51 50.82 51.51 2,684,977 +0.50(+0.98%)
Apr 20, 2021 51.36 51.42 50.90 51.01 1,171,372 -0.75(-1.46%)
Apr 19, 2021 51.95 51.97 51.65 51.76 2,376,709 -0.20(-0.38%)
Apr 16, 2021 51.81 51.96 51.71 51.96 2,514,352 +0.29(+0.56%)
Apr 15, 2021 51.59 51.69 51.53 51.67 654,519 +0.42(+0.81%)
Apr 14, 2021 51.31 51.46 51.21 51.25 1,152,876 +0.08(+0.16%)
Apr 13, 2021 50.98 51.19 50.91 51.17 929,912 +0.26(+0.52%)
Apr 12, 2021 50.96 50.96 50.80 50.91 607,731 -0.28(-0.55%)
Apr 09, 2021 50.88 51.19 50.73 51.19 1,957,590 -0.04(-0.07%)
Apr 08, 2021 51.21 51.31 51.07 51.22 1,101,307 +0.39(+0.77%)
Apr 07, 2021 50.79 50.93 50.72 50.83 1,668,984 -0.20(-0.39%)
Apr 06, 2021 50.91 51.13 50.86 51.03 1,282,758 -0.27(-0.53%)
Apr 05, 2021 51.17 51.33 51.00 51.31 1,372,283 +0.54(+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.