Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

52.73 -0.33 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 42.18 42.69 41.97 42.67 2,401,008 -0.19(-0.44%)
Jun 29, 2022 43.12 43.15 42.82 42.86 2,803,705 -0.21(-0.48%)
Jun 28, 2022 43.67 43.80 43.03 43.07 3,103,573 -0.26(-0.59%)
Jun 27, 2022 43.44 43.58 43.25 43.33 4,575,896 -0.07(-0.15%)
Jun 24, 2022 42.77 43.39 42.73 43.39 2,163,189 +1.16(+2.74%)
Jun 23, 2022 42.26 42.39 41.83 42.24 3,011,074 -0.06(-0.13%)
Jun 22, 2022 42.15 42.63 42.07 42.29 3,698,192 -0.47(-1.11%)
Jun 21, 2022 42.78 42.96 42.72 42.77 4,175,074 +0.70(+1.67%)
Jun 17, 2022 42.25 42.42 41.79 42.07 5,973,705 -0.10(-0.25%)
Jun 16, 2022 42.09 42.45 41.91 42.17 5,513,956 -1.10(-2.54%)
Jun 15, 2022 42.96 43.52 42.45 43.27 5,835,562 +0.71(+1.67%)
Jun 14, 2022 42.76 42.92 42.24 42.56 6,105,202 -0.05(-0.11%)
Jun 13, 2022 43.03 43.21 42.53 42.61 5,595,864 -1.53(-3.46%)
Jun 10, 2022 44.47 44.49 44.03 44.13 3,796,026 -0.92(-2.04%)
Jun 09, 2022 45.72 45.86 45.05 45.05 3,196,674 -1.02(-2.21%)
Jun 08, 2022 46.17 46.36 45.99 46.07 1,705,156 -0.37(-0.80%)
Jun 07, 2022 45.85 46.44 45.85 46.44 2,532,666 +0.20(+0.42%)
Jun 06, 2022 46.67 46.73 46.16 46.25 3,052,637 +0.18(+0.38%)
Jun 03, 2022 46.25 46.33 45.98 46.07 3,265,374 -0.70(-1.49%)
Jun 02, 2022 46.08 46.78 46.02 46.77 1,669,952 +0.89(+1.95%)
Jun 01, 2022 46.56 46.58 45.71 45.87 1,644,300 -0.41(-0.89%)
May 31, 2022 46.50 46.63 46.26 46.28 2,866,720 +0.02(+0.04%)
May 27, 2022 46.02 46.28 45.95 46.27 3,655,714 +0.57(+1.24%)
May 26, 2022 45.16 45.80 45.14 45.70 2,974,732 +0.58(+1.28%)
May 25, 2022 44.80 45.30 44.71 45.12 2,596,629 +0.05(+0.10%)
May 24, 2022 45.04 45.15 44.69 45.07 3,060,130 -0.28(-0.62%)
May 23, 2022 45.12 45.45 44.99 45.35 3,665,930 +0.63(+1.42%)
May 20, 2022 44.97 45.03 44.12 44.72 3,815,960 +0.27(+0.61%)
May 19, 2022 43.94 44.69 43.87 44.45 6,475,201 +0.50(+1.15%)
May 18, 2022 44.68 44.73 43.86 43.94 2,709,620 -1.06(-2.36%)
May 17, 2022 44.93 45.02 44.66 45.01 3,377,352 +0.89(+2.01%)
May 16, 2022 43.92 44.32 43.76 44.12 3,283,772 +0.04(+0.08%)
May 13, 2022 43.45 44.11 43.45 44.08 2,531,948 +1.18(+2.76%)
May 12, 2022 42.76 43.28 42.51 42.90 3,685,663 -0.16(-0.37%)
May 11, 2022 43.49 44.00 43.03 43.06 7,836,292 -0.26(-0.60%)
May 10, 2022 43.78 43.83 42.98 43.32 5,696,879 +0.24(+0.56%)
May 09, 2022 43.64 43.73 43.00 43.08 5,121,525 -1.35(-3.04%)
May 06, 2022 44.58 44.72 44.16 44.43 5,622,801 -0.49(-1.10%)
May 05, 2022 45.72 45.76 44.56 44.92 4,578,327 -1.52(-3.27%)
May 04, 2022 45.62 46.55 45.17 46.44 6,858,648 +0.74(+1.61%)
May 03, 2022 45.67 45.85 45.52 45.71 3,876,824 +0.36(+0.80%)
May 02, 2022 45.33 45.52 44.82 45.34 4,879,212 -0.12(-0.27%)
Apr 29, 2022 46.17 46.44 45.43 45.46 3,664,773 -0.40(-0.87%)
Apr 28, 2022 45.49 45.94 45.08 45.87 3,772,450 +0.69(+1.53%)
Apr 27, 2022 45.11 45.44 44.90 45.18 5,964,212 +0.30(+0.66%)
Apr 26, 2022 45.73 45.74 44.88 44.88 4,210,741 -1.18(-2.57%)
Apr 25, 2022 45.76 46.12 45.45 46.06 3,760,293 -0.29(-0.62%)
Apr 22, 2022 46.97 47.04 46.30 46.35 4,383,183 -0.72(-1.53%)
Apr 21, 2022 48.06 48.10 46.97 47.07 2,301,312 -0.65(-1.37%)
Apr 20, 2022 47.85 47.87 47.60 47.72 1,927,154 +0.16(+0.33%)
Apr 19, 2022 47.22 47.57 47.13 47.56 4,179,261 +0.06(+0.12%)
Apr 18, 2022 47.54 47.79 47.41 47.51 2,400,034 -0.21(-0.45%)
Apr 14, 2022 48.04 48.08 47.70 47.72 3,705,393 -0.32(-0.66%)
Apr 13, 2022 47.54 48.07 47.54 48.04 2,271,888 +0.60(+1.26%)
Apr 12, 2022 47.95 48.03 47.41 47.44 6,239,629 -0.36(-0.76%)
Apr 11, 2022 48.07 48.16 47.75 47.80 2,690,971 -0.51(-1.06%)
Apr 08, 2022 48.19 48.49 48.10 48.32 1,328,034 +0.04(+0.08%)
Apr 07, 2022 48.23 48.43 47.90 48.28 3,457,926 -0.01(-0.02%)
Apr 06, 2022 48.44 48.56 48.06 48.29 1,785,725 -0.62(-1.26%)
Apr 05, 2022 49.40 49.48 48.79 48.90 2,423,877 -0.69(-1.39%)
Apr 04, 2022 49.38 49.62 49.29 49.59 3,107,387 +0.39(+0.80%)
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.