ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

54.51 -0.04 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 54.78 54.78 54.36 54.51 601,448 -0.04(-0.07%)
May 24, 2024 54.35 54.65 54.35 54.55 501,371 +0.35(+0.65%)
May 23, 2024 54.96 55.00 54.08 54.20 686,329 -0.32(-0.59%)
May 22, 2024 54.64 54.73 54.38 54.52 388,351 -0.40(-0.73%)
May 21, 2024 54.90 54.98 54.80 54.92 311,265 -0.17(-0.31%)
May 20, 2024 55.05 55.21 55.04 55.09 490,139 -0.02(-0.04%)
May 17, 2024 54.90 55.13 54.84 55.11 379,915 +0.21(+0.38%)
May 16, 2024 55.02 55.05 54.88 54.90 530,711 -0.14(-0.25%)
May 15, 2024 54.78 55.06 54.64 55.04 379,219 +0.56(+1.03%)
May 14, 2024 54.36 54.52 54.29 54.48 300,026 +0.31(+0.57%)
May 13, 2024 54.22 54.32 54.10 54.17 531,145 +0.14(+0.26%)
May 10, 2024 54.17 54.23 54.00 54.03 1,828,451 +0.08(+0.15%)
May 09, 2024 53.62 53.96 53.62 53.95 1,906,558 +0.32(+0.60%)
May 08, 2024 53.40 53.63 53.39 53.63 2,366,307 -0.05(-0.09%)
May 07, 2024 53.79 53.83 53.62 53.68 2,470,126 -0.04(-0.07%)
May 06, 2024 53.64 53.74 53.53 53.72 877,752 +0.32(+0.60%)
May 03, 2024 53.39 53.46 53.08 53.40 831,985 +0.48(+0.91%)
May 02, 2024 52.63 53.02 52.38 52.92 976,815 +0.89(+1.71%)
May 01, 2024 52.12 52.63 51.92 52.03 1,180,107 -0.06(-0.12%)
Apr 30, 2024 52.50 52.67 52.08 52.09 819,096 -0.73(-1.38%)
Apr 29, 2024 52.71 52.88 52.64 52.82 728,729 +0.29(+0.55%)
Apr 26, 2024 52.44 52.59 52.35 52.53 940,300 +0.41(+0.79%)
Apr 25, 2024 51.54 52.17 51.48 52.12 1,734,404 -0.05(-0.10%)
Apr 24, 2024 52.42 52.42 51.99 52.17 1,060,053 -0.09(-0.17%)
Apr 23, 2024 51.85 52.31 51.83 52.26 1,019,276 +0.52(+1.01%)
Apr 22, 2024 51.43 51.88 51.31 51.74 799,658 +0.58(+1.13%)
Apr 19, 2024 51.12 51.32 51.02 51.16 1,367,719 -0.03(-0.06%)
Apr 18, 2024 51.28 51.51 51.10 51.19 904,331 -0.01(-0.02%)
Apr 17, 2024 51.49 51.50 50.99 51.20 2,157,233 +0.00(+0.00%)
Apr 16, 2024 51.28 51.43 51.04 51.20 1,237,233 -0.52(-1.01%)
Apr 15, 2024 52.51 52.51 51.63 51.72 2,266,396 -0.25(-0.48%)
Apr 12, 2024 52.42 52.52 51.88 51.97 926,827 -0.94(-1.78%)
Apr 11, 2024 52.97 52.99 52.42 52.91 800,142 +0.16(+0.30%)
Apr 10, 2024 52.75 52.95 52.56 52.75 1,795,544 -0.72(-1.35%)
Apr 09, 2024 53.62 53.70 53.22 53.47 1,155,860 +0.12(+0.22%)
Apr 08, 2024 53.39 53.45 53.28 53.35 837,772 +0.25(+0.47%)
Apr 05, 2024 52.88 53.20 52.76 53.10 1,150,844 +0.16(+0.30%)
Apr 04, 2024 53.71 53.74 52.88 52.94 2,029,657 -0.34(-0.64%)
Apr 03, 2024 52.90 53.38 52.90 53.28 2,278,422 +0.22(+0.41%)
Apr 02, 2024 53.04 53.12 52.93 53.06 2,559,611 -0.47(-0.88%)
Apr 01, 2024 53.41 53.53 53.14 53.53 2,595,322 +0.14(+0.26%)
Mar 28, 2024 53.28 53.48 53.28 53.39 779,433 -0.03(-0.06%)
Mar 27, 2024 53.23 53.42 53.15 53.42 904,138 +0.29(+0.55%)
Mar 26, 2024 53.31 53.33 53.13 53.13 551,645 +0.02(+0.04%)
Mar 25, 2024 53.08 53.27 53.06 53.11 524,116 -0.04(-0.08%)
Mar 22, 2024 53.26 53.32 53.12 53.15 564,075 -0.24(-0.45%)
Mar 21, 2024 53.55 53.59 53.37 53.39 2,119,794 +0.01(+0.02%)
Mar 20, 2024 52.82 53.42 52.77 53.38 751,795 +0.58(+1.10%)
Mar 19, 2024 52.71 52.94 52.59 52.80 635,936 -0.02(-0.04%)
Mar 18, 2024 52.98 53.02 52.77 52.82 605,535 +0.02(+0.04%)
Mar 15, 2024 52.86 52.95 52.67 52.80 816,466 -0.11(-0.21%)
Mar 14, 2024 53.27 53.27 52.70 52.91 1,823,060 -0.33(-0.62%)
Mar 13, 2024 53.20 53.34 53.17 53.24 1,050,479 -0.05(-0.09%)
Mar 12, 2024 52.99 53.29 52.80 53.29 1,094,677 +0.47(+0.89%)
Mar 11, 2024 52.76 52.87 52.63 52.82 1,071,487 -0.17(-0.32%)
Mar 08, 2024 53.31 53.38 52.90 52.99 1,259,133 -0.15(-0.28%)
Mar 07, 2024 52.87 53.17 52.83 53.14 1,228,096 +0.57(+1.08%)
Mar 06, 2024 52.55 52.74 52.47 52.57 959,519 +0.64(+1.23%)
Mar 05, 2024 52.12 52.27 51.81 51.93 904,461 -0.20(-0.38%)
Mar 04, 2024 52.13 52.23 52.09 52.13 837,155 -0.13(-0.25%)
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.