Indicators

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.03 -1.30 (-2.39%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.99	47.39	46.91	47.39	1,849,149	+0.20(+0.43%)
Jan 30, 2023	47.40	47.56	47.18	47.18	3,175,306	-0.53(-1.10%)
Jan 27, 2023	47.61	47.82	47.50	47.71	1,226,198	-0.12(-0.26%)
Jan 26, 2023	47.81	47.87	47.47	47.83	1,046,515	+0.20(+0.42%)
Jan 25, 2023	47.29	47.66	47.15	47.63	1,853,752	+0.19(+0.40%)
Jan 24, 2023	47.23	47.51	47.12	47.44	1,485,068	-0.03(-0.06%)
Jan 23, 2023	47.11	47.53	47.10	47.47	3,006,648	+0.25(+0.53%)
Jan 20, 2023	46.81	47.22	46.67	47.22	1,472,450	+0.48(+1.02%)
Jan 19, 2023	46.65	46.84	46.49	46.74	1,671,828	+0.07(+0.14%)
Jan 18, 2023	47.41	47.45	46.67	46.68	3,605,116	-0.22(-0.47%)
Jan 17, 2023	46.95	47.07	46.79	46.90	3,530,937	+0.01(+0.02%)
Jan 13, 2023	46.42	46.92	46.42	46.89	4,036,014	+0.31(+0.66%)
Jan 12, 2023	46.35	46.66	45.88	46.58	1,505,854	+0.54(+1.16%)
Jan 11, 2023	45.88	46.06	45.77	46.05	1,248,076	+0.31(+0.67%)
Jan 10, 2023	45.59	45.74	45.42	45.74	1,431,591	+0.21(+0.46%)
Jan 09, 2023	45.71	45.97	45.53	45.53	4,348,607	+0.22(+0.49%)
Jan 06, 2023	44.53	45.35	44.30	45.31	1,835,547	+1.04(+2.35%)
Jan 05, 2023	44.21	44.42	44.15	44.27	2,921,219	-0.38(-0.86%)
Jan 04, 2023	44.47	44.72	44.21	44.65	1,763,339	+0.86(+1.97%)

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.