Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

57.05 +0.44 (+0.78%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 56.83 57.06 56.73 57.05 560,479 +0.44(+0.78%)
Oct 03, 2024 56.45 56.81 56.45 56.61 369,127 -0.58(-1.01%)
Oct 02, 2024 57.30 57.37 57.01 57.19 8,188,511 +0.08(+0.14%)
Oct 01, 2024 57.33 57.33 56.73 57.11 777,976 -0.11(-0.19%)
Sep 30, 2024 57.47 57.47 56.91 57.22 1,868,363 -0.34(-0.59%)
Sep 27, 2024 57.91 57.95 57.47 57.56 422,248 -0.25(-0.43%)
Sep 26, 2024 57.70 57.90 57.44 57.81 404,353 +1.36(+2.41%)
Sep 25, 2024 56.91 56.91 56.42 56.45 673,950 -0.42(-0.74%)
Sep 24, 2024 56.57 56.88 56.42 56.87 577,030 +0.85(+1.52%)
Sep 23, 2024 55.77 56.09 55.77 56.02 299,337 +0.29(+0.52%)
Sep 20, 2024 55.96 55.96 55.58 55.73 287,123 -0.41(-0.73%)
Sep 19, 2024 56.12 56.24 55.71 56.14 363,977 +1.09(+1.98%)
Sep 18, 2024 55.30 55.71 54.96 55.05 492,268 -0.14(-0.25%)
Sep 17, 2024 55.46 55.49 55.03 55.19 342,667 -0.19(-0.34%)
Sep 16, 2024 55.23 55.41 55.05 55.38 2,240,244 +0.38(+0.69%)
Sep 13, 2024 55.00 55.16 54.90 55.00 385,579 +0.16(+0.29%)
Sep 12, 2024 54.46 54.84 54.25 54.84 336,760 +0.50(+0.92%)
Sep 11, 2024 54.06 54.40 53.49 54.34 946,558 +0.32(+0.59%)
Sep 10, 2024 54.10 54.10 53.61 54.02 361,212 -0.22(-0.41%)
Sep 09, 2024 54.10 54.41 54.07 54.24 373,605 +0.52(+0.97%)
Sep 06, 2024 54.61 54.72 53.63 53.72 881,019 -0.97(-1.77%)
Sep 05, 2024 54.75 54.89 54.54 54.69 416,320 +0.02(+0.04%)
Sep 04, 2024 54.46 54.94 54.44 54.67 305,198 -0.14(-0.26%)
Sep 03, 2024 55.44 55.44 54.69 54.81 742,989 -0.94(-1.69%)
Aug 30, 2024 55.94 55.94 55.48 55.75 1,146,958 +0.08(+0.14%)
Aug 29, 2024 55.78 55.97 55.61 55.67 246,384 +0.18(+0.32%)
Aug 28, 2024 55.69 55.75 55.30 55.49 258,254 -0.30(-0.54%)
Aug 27, 2024 55.76 55.85 55.59 55.79 281,053 +0.19(+0.34%)
Aug 26, 2024 55.82 55.88 55.53 55.60 557,840 -0.26(-0.47%)
Aug 23, 2024 55.27 55.90 55.27 55.86 605,815 +0.97(+1.77%)
Aug 22, 2024 55.42 55.42 54.83 54.89 718,106 -0.42(-0.76%)
Aug 21, 2024 55.14 55.42 55.08 55.31 845,682 +0.41(+0.75%)
Aug 20, 2024 55.16 55.16 54.78 54.90 515,109 -0.26(-0.47%)
Aug 19, 2024 54.86 55.20 54.83 55.16 472,621 +0.60(+1.10%)
Aug 16, 2024 54.26 54.59 54.26 54.56 406,998 +0.38(+0.70%)
Aug 15, 2024 53.99 54.26 53.92 54.18 734,912 +0.66(+1.23%)
Aug 14, 2024 53.50 53.55 53.32 53.52 544,000 +0.08(+0.15%)
Aug 13, 2024 52.95 53.48 52.95 53.44 458,747 +0.76(+1.44%)
Aug 12, 2024 52.61 52.82 52.51 52.68 923,297 +0.05(+0.10%)
Aug 09, 2024 52.35 52.66 52.21 52.63 444,424 +0.21(+0.40%)
Aug 08, 2024 52.01 52.44 51.79 52.42 420,820 +0.97(+1.89%)
Aug 07, 2024 52.24 52.27 51.41 51.45 522,930 +0.26(+0.51%)
Aug 06, 2024 50.70 51.50 50.60 51.19 1,582,022 +0.20(+0.39%)
Aug 05, 2024 50.02 51.27 49.84 50.99 2,118,779 -1.17(-2.24%)
Aug 02, 2024 52.35 52.37 51.77 52.16 1,520,700 -0.82(-1.55%)
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.