Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

49.31 -0.02 (-0.04%)
Streaming Delayed Price Updated: 10:43 AM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 49.19 49.44 49.09 49.33 1,563,685 +0.13(+0.26%)
Nov 27, 2023 49.19 49.24 49.07 49.20 1,715,971 -0.18(-0.36%)
Nov 24, 2023 49.12 49.38 49.12 49.38 787,221 +0.29(+0.59%)
Nov 22, 2023 49.09 49.13 48.85 49.09 1,158,382 +0.05(+0.10%)
Nov 21, 2023 49.24 49.27 48.98 49.04 883,851 -0.23(-0.47%)
Nov 20, 2023 48.96 49.33 48.96 49.27 1,619,844 +0.31(+0.63%)
Nov 17, 2023 48.80 48.98 48.73 48.96 1,330,772 +0.46(+0.95%)
Nov 16, 2023 48.44 48.67 48.34 48.50 2,542,658 -0.17(-0.35%)
Nov 15, 2023 48.73 48.92 48.64 48.67 1,619,601 +0.05(+0.10%)
Nov 14, 2023 48.13 48.66 48.13 48.62 2,339,335 +1.20(+2.53%)
Nov 13, 2023 47.16 47.50 47.07 47.42 1,463,570 +0.09(+0.19%)
Nov 10, 2023 47.01 47.33 46.78 47.33 1,141,393 +0.29(+0.62%)
Nov 09, 2023 47.47 47.60 47.02 47.04 3,611,140 -0.15(-0.32%)
Nov 08, 2023 47.24 47.37 47.05 47.19 1,614,014 -0.11(-0.23%)
Nov 07, 2023 47.24 47.41 47.11 47.30 3,046,572 -0.30(-0.63%)
Nov 06, 2023 47.76 47.78 47.49 47.60 3,928,059 +0.00(+0.00%)
Nov 03, 2023 47.39 47.73 47.39 47.60 3,332,138 +0.66(+1.41%)
Nov 02, 2023 46.76 46.97 46.64 46.94 2,318,967 +0.95(+2.07%)
Nov 01, 2023 45.60 46.01 45.56 45.99 2,675,098 +0.45(+0.99%)
Oct 31, 2023 45.46 45.57 45.27 45.54 1,755,404 +0.00(+0.00%)
Oct 30, 2023 45.56 45.62 45.31 45.54 2,052,228 +0.56(+1.24%)
Oct 27, 2023 45.44 45.45 44.89 44.98 2,334,083 -0.11(-0.24%)
Oct 26, 2023 45.19 45.32 44.94 45.09 1,600,684 -0.30(-0.66%)
Oct 25, 2023 45.59 45.75 45.36 45.39 1,427,612 -0.42(-0.92%)
Oct 24, 2023 45.57 45.85 45.55 45.81 1,681,912 +0.35(+0.77%)
Oct 23, 2023 45.27 45.75 45.09 45.46 1,670,735 -0.02(-0.04%)
Oct 20, 2023 45.70 45.83 45.45 45.48 1,754,561 -0.46(-1.00%)
Oct 19, 2023 46.13 46.40 45.88 45.94 1,033,803 -0.35(-0.76%)
Oct 18, 2023 46.66 46.72 46.26 46.29 1,846,129 -0.79(-1.68%)
Oct 17, 2023 46.68 47.29 46.68 47.08 777,893 -0.01(-0.02%)
Oct 16, 2023 46.79 47.14 46.76 47.09 2,523,664 +0.32(+0.68%)
Oct 13, 2023 46.98 47.15 46.66 46.77 1,625,755 -0.31(-0.66%)
Oct 12, 2023 47.60 47.62 46.91 47.08 830,192 -0.45(-0.95%)
Oct 11, 2023 47.66 47.66 47.29 47.53 641,467 +0.22(+0.47%)
Oct 10, 2023 47.07 47.41 47.05 47.31 1,220,188 +0.66(+1.41%)
Oct 09, 2023 46.26 46.70 46.23 46.65 1,018,570 -0.07(-0.15%)
Oct 06, 2023 46.09 46.83 45.88 46.72 2,067,671 +0.55(+1.19%)
Oct 05, 2023 46.01 46.21 45.86 46.17 1,502,769 +0.37(+0.81%)
Oct 04, 2023 45.89 45.90 45.50 45.80 810,942 -0.02(-0.04%)
Oct 03, 2023 46.08 46.14 45.68 45.82 1,600,195 -0.60(-1.29%)
Oct 02, 2023 46.79 46.81 46.28 46.42 1,107,575 -0.59(-1.26%)
Sep 29, 2023 47.60 47.60 46.92 47.01 1,255,860 -0.09(-0.19%)
Sep 28, 2023 46.79 47.23 46.72 47.10 1,647,211 +0.30(+0.64%)
Sep 27, 2023 47.08 47.09 46.52 46.80 1,780,161 -0.06(-0.13%)
Sep 26, 2023 47.14 47.25 46.84 46.86 931,533 -0.65(-1.37%)
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%)
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.