Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

46.88 -0.63 (-1.33%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 47.34 47.52 47.41 47.51 1,123,276 -0.17(-0.36%)
Sep 22, 2023 47.92 48.07 47.67 47.68 2,638,371 +0.17(+0.36%)
Sep 21, 2023 47.82 47.92 47.51 47.51 991,601 -0.87(-1.80%)
Sep 20, 2023 48.71 48.91 48.36 48.38 853,409 -0.12(-0.25%)
Sep 19, 2023 48.59 48.65 48.39 48.50 374,085 -0.09(-0.19%)
Sep 18, 2023 48.57 48.62 48.38 48.59 721,652 -0.13(-0.27%)
Sep 15, 2023 48.91 49.02 48.69 48.72 1,712,188 -0.11(-0.23%)
Sep 14, 2023 48.63 48.88 48.57 48.83 594,345 +0.56(+1.16%)
Sep 13, 2023 48.31 48.42 48.17 48.27 601,840 -0.10(-0.21%)
Sep 12, 2023 48.27 48.53 48.23 48.37 822,913 -0.16(-0.33%)
Sep 11, 2023 48.43 48.55 48.30 48.53 664,018 +0.51(+1.06%)
Sep 08, 2023 48.06 48.17 47.97 48.02 629,184 -0.04(-0.08%)
Sep 07, 2023 48.07 48.15 47.92 48.06 1,068,068 -0.27(-0.56%)
Sep 06, 2023 48.42 48.60 48.19 48.33 624,044 -0.20(-0.41%)
Sep 05, 2023 48.75 48.77 48.51 48.53 1,220,783 -0.40(-0.82%)
Sep 01, 2023 49.22 49.29 48.81 48.93 465,680 +0.21(+0.43%)
Aug 31, 2023 49.02 49.03 48.64 48.72 1,381,248 -0.35(-0.71%)
Aug 30, 2023 49.10 49.24 48.97 49.07 924,902 -0.05(-0.10%)
Aug 29, 2023 48.44 49.13 48.37 49.12 1,481,138 +0.64(+1.32%)
Aug 28, 2023 48.33 48.51 48.30 48.48 1,441,613 +0.50(+1.04%)
Aug 25, 2023 47.96 48.13 47.55 47.98 1,208,843 +0.24(+0.50%)
Aug 24, 2023 48.17 48.27 47.74 47.74 590,717 -0.51(-1.06%)
Aug 23, 2023 47.82 48.33 47.82 48.25 597,250 +0.56(+1.17%)
Aug 22, 2023 48.00 48.00 47.65 47.69 704,437 -0.10(-0.21%)
Aug 21, 2023 47.65 47.83 47.51 47.79 962,397 +0.17(+0.36%)
Aug 18, 2023 47.35 47.70 47.32 47.62 1,068,347 -0.12(-0.25%)
Aug 17, 2023 48.20 48.26 47.67 47.74 918,884 -0.18(-0.38%)
Aug 16, 2023 48.10 48.32 47.92 47.92 2,311,850 -0.40(-0.83%)
Aug 15, 2023 48.69 48.69 48.24 48.32 508,698 -0.63(-1.29%)
Aug 14, 2023 48.74 49.00 48.55 48.95 1,106,030 -0.22(-0.45%)
Aug 11, 2023 49.16 49.34 49.07 49.17 889,021 -0.44(-0.89%)
Aug 10, 2023 49.92 50.20 49.54 49.61 856,876 +0.17(+0.34%)
Aug 09, 2023 49.56 49.63 49.31 49.44 1,800,802 +0.04(+0.08%)
Aug 08, 2023 49.21 49.43 49.03 49.40 789,452 -0.39(-0.78%)
Aug 07, 2023 49.77 49.81 49.52 49.79 703,841 +0.26(+0.52%)
Aug 04, 2023 49.67 50.02 49.48 49.53 958,594 +0.08(+0.16%)
Aug 03, 2023 49.29 49.59 49.23 49.45 569,720 -0.04(-0.08%)
Aug 02, 2023 49.83 49.87 49.43 49.49 1,605,210 -1.03(-2.04%)
Aug 01, 2023 50.70 50.79 50.43 50.52 1,091,988 -0.63(-1.23%)
Jul 31, 2023 51.16 51.30 51.10 51.15 1,452,202 +0.01(+0.02%)
Jul 28, 2023 51.11 51.28 50.99 51.14 2,412,988 +0.61(+1.21%)
Jul 27, 2023 51.13 51.13 50.48 50.53 982,700 -0.28(-0.55%)
Jul 26, 2023 50.39 50.96 50.39 50.81 883,620 +0.14(+0.28%)
Jul 25, 2023 50.60 50.75 50.60 50.67 1,191,423 +0.18(+0.36%)
Jul 24, 2023 50.30 50.61 50.25 50.49 700,734 +0.14(+0.28%)
Jul 21, 2023 50.42 50.46 50.29 50.35 1,786,980 +0.02(+0.04%)
Jul 20, 2023 50.48 50.58 50.25 50.33 1,293,879 -0.25(-0.49%)
Jul 19, 2023 50.61 50.72 50.47 50.58 4,063,109 +0.04(+0.08%)
Jul 18, 2023 50.39 50.63 50.31 50.54 320,201 +0.12(+0.24%)
Jul 17, 2023 50.17 50.44 50.11 50.42 1,495,498 +0.01(+0.02%)
Jul 14, 2023 50.70 50.70 50.39 50.41 1,910,585 -0.33(-0.65%)
Jul 13, 2023 50.48 50.78 50.47 50.74 1,366,178 +0.77(+1.54%)
Jul 12, 2023 49.63 50.01 49.60 49.97 2,133,824 +0.96(+1.96%)
Jul 11, 2023 48.80 49.01 48.65 49.01 530,825 +0.45(+0.93%)
Jul 10, 2023 48.32 48.57 48.28 48.56 1,441,870 +0.09(+0.19%)
Jul 07, 2023 48.10 48.66 48.09 48.47 3,119,425 +0.44(+0.92%)
Jul 06, 2023 48.21 48.22 47.78 48.03 2,759,277 -0.89(-1.82%)
Jul 05, 2023 49.10 49.10 48.86 48.92 919,107 -0.50(-1.01%)
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.