Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

54.02 -0.28 (-0.52%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 54.23 54.32 54.06 54.30 1,385,010 +0.50(+0.93%)
Jul 19, 2024 54.02 54.05 53.74 53.80 2,173,468 -0.37(-0.68%)
Jul 18, 2024 54.87 54.90 54.06 54.17 895,800 -0.53(-0.97%)
Jul 17, 2024 54.81 54.97 54.66 54.70 476,945 -0.49(-0.89%)
Jul 16, 2024 54.83 55.20 54.77 55.19 656,069 +0.27(+0.49%)
Jul 15, 2024 55.20 55.22 54.84 54.92 941,241 -0.49(-0.88%)
Jul 12, 2024 55.25 55.57 55.25 55.41 782,242 +0.50(+0.91%)
Jul 11, 2024 55.10 55.22 54.86 54.91 602,251 +0.21(+0.38%)
Jul 10, 2024 54.41 54.72 54.38 54.70 512,684 +0.63(+1.17%)
Jul 09, 2024 54.15 54.16 53.91 54.07 345,955 -0.07(-0.13%)
Jul 08, 2024 54.39 54.42 54.10 54.14 721,276 -0.18(-0.33%)
Jul 05, 2024 54.45 54.48 53.96 54.32 541,581 +0.30(+0.56%)
Jul 03, 2024 54.50 54.84 53.71 54.02 737,115 +0.65(+1.22%)
Jul 02, 2024 53.06 53.38 53.02 53.37 880,151 +0.16(+0.30%)
Jul 01, 2024 53.36 53.52 53.10 53.21 1,055,537 +0.08(+0.15%)
Jun 28, 2024 53.13 53.32 52.94 53.13 1,538,002 +0.05(+0.09%)
Jun 27, 2024 53.14 53.23 52.97 53.08 580,721 +0.10(+0.19%)
Jun 26, 2024 52.93 53.09 52.83 52.98 923,509 -0.31(-0.58%)
Jun 25, 2024 53.24 53.34 53.12 53.29 559,510 +0.05(+0.09%)
Jun 24, 2024 53.24 53.51 53.21 53.24 387,897 +0.35(+0.66%)
Jun 21, 2024 52.89 52.97 52.78 52.89 505,349 -0.31(-0.58%)
Jun 20, 2024 53.15 53.31 53.04 53.20 776,933 +0.00(+0.00%)
Jun 18, 2024 52.95 53.27 52.92 53.20 2,674,882 +0.29(+0.55%)
Jun 17, 2024 52.67 52.95 52.48 52.91 1,250,616 +0.18(+0.34%)
Jun 14, 2024 52.59 52.73 52.40 52.73 574,386 -0.33(-0.62%)
Jun 13, 2024 53.43 53.43 52.86 53.06 825,990 -0.57(-1.06%)
Jun 12, 2024 53.81 53.97 53.55 53.63 869,967 +0.60(+1.13%)
Jun 11, 2024 53.07 53.13 52.78 53.03 1,317,743 -0.52(-0.96%)
Jun 10, 2024 53.31 53.60 53.16 53.55 354,857 +0.08(+0.15%)
Jun 07, 2024 53.71 53.77 53.41 53.47 698,988 -0.60(-1.11%)
Jun 06, 2024 53.95 54.07 53.87 54.07 337,698 +0.22(+0.40%)
Jun 05, 2024 53.74 53.86 53.46 53.85 349,312 +0.51(+0.96%)
Jun 04, 2024 53.36 53.40 53.08 53.34 972,720 -0.31(-0.57%)
Jun 03, 2024 53.75 53.77 53.39 53.64 2,184,534 +0.28(+0.52%)
May 31, 2024 53.32 54.13 52.93 53.37 1,926,216 +0.21(+0.39%)
May 30, 2024 53.04 53.27 53.01 53.16 1,268,536 +0.29(+0.54%)
May 29, 2024 53.10 53.10 52.84 52.88 613,782 -0.85(-1.58%)
May 28, 2024 53.99 53.99 53.58 53.72 610,254 -0.04(-0.07%)
May 24, 2024 53.57 53.86 53.57 53.76 508,711 +0.34(+0.65%)
May 23, 2024 54.17 54.21 53.30 53.42 696,378 -0.32(-0.59%)
May 22, 2024 53.85 53.94 53.60 53.73 394,037 -0.39(-0.73%)
May 21, 2024 54.11 54.19 54.01 54.13 315,822 -0.17(-0.31%)
May 20, 2024 54.26 54.42 54.25 54.30 497,315 -0.02(-0.04%)
May 17, 2024 54.11 54.33 54.05 54.31 385,477 +0.21(+0.38%)
May 16, 2024 54.23 54.26 54.09 54.11 538,481 -0.14(-0.25%)
May 15, 2024 53.99 54.27 53.85 54.25 384,771 +0.55(+1.03%)
May 14, 2024 53.58 53.73 53.51 53.69 304,418 +0.31(+0.57%)
May 13, 2024 53.44 53.53 53.32 53.39 538,921 +0.14(+0.26%)
May 10, 2024 53.39 53.45 53.22 53.25 1,855,222 +0.08(+0.15%)
May 09, 2024 52.85 53.18 52.85 53.17 1,934,473 +0.32(+0.60%)
May 08, 2024 52.63 52.86 52.62 52.86 2,400,953 -0.05(-0.09%)
May 07, 2024 53.01 53.05 52.84 52.91 2,506,292 -0.04(-0.07%)
May 06, 2024 52.87 52.96 52.76 52.94 890,603 +0.32(+0.60%)
May 03, 2024 52.62 52.69 52.31 52.63 844,166 +0.47(+0.91%)
May 02, 2024 51.87 52.25 51.62 52.16 991,117 +0.88(+1.71%)
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.