Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

51.38 +0.15 (+0.29%)
Official Closing Price Updated: 4:15 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 51.19 51.42 51.08 51.23 1,442,052 +0.09(+0.18%)
Feb 15, 2024 50.79 51.14 50.79 51.14 1,264,214 +0.53(+1.05%)
Feb 14, 2024 50.34 50.63 50.34 50.61 1,361,968 +0.63(+1.26%)
Feb 13, 2024 50.24 50.34 49.77 49.98 948,069 -0.91(-1.79%)
Feb 12, 2024 50.64 51.05 50.64 50.89 893,657 +0.20(+0.39%)
Feb 09, 2024 50.49 50.73 50.37 50.69 1,290,563 +0.21(+0.42%)
Feb 08, 2024 50.49 50.55 50.36 50.48 906,047 -0.17(-0.34%)
Feb 07, 2024 50.63 50.70 50.53 50.65 1,317,778 +0.03(+0.06%)
Feb 06, 2024 50.34 50.65 50.25 50.62 631,084 +0.56(+1.12%)
Feb 05, 2024 50.10 50.21 49.84 50.06 1,571,951 -0.24(-0.48%)
Feb 02, 2024 50.30 50.34 50.09 50.30 1,368,010 -0.35(-0.69%)
Feb 01, 2024 50.35 50.65 50.22 50.65 1,676,186 +0.49(+0.98%)
Jan 31, 2024 50.55 50.72 50.06 50.16 2,178,193 -0.29(-0.57%)
Jan 30, 2024 50.42 50.46 50.22 50.45 955,588 -0.14(-0.28%)
Jan 29, 2024 50.37 50.63 50.24 50.59 2,052,380 +0.23(+0.46%)
Jan 26, 2024 50.29 50.46 50.29 50.36 1,096,475 +0.18(+0.36%)
Jan 25, 2024 50.21 50.22 49.95 50.18 1,233,484 +0.10(+0.20%)
Jan 24, 2024 50.37 50.39 50.04 50.08 1,936,482 +0.41(+0.83%)
Jan 23, 2024 49.48 49.71 49.45 49.67 1,690,071 +0.03(+0.06%)
Jan 22, 2024 49.54 49.77 49.54 49.64 1,610,763 -0.01(-0.02%)
Jan 19, 2024 49.32 49.67 49.18 49.65 1,821,107 +0.26(+0.53%)
Jan 18, 2024 49.23 49.41 49.10 49.39 1,653,551 +0.43(+0.88%)
Jan 17, 2024 48.82 48.99 48.68 48.96 2,438,481 -0.60(-1.21%)
Jan 16, 2024 49.74 49.84 49.45 49.56 3,863,475 -0.87(-1.73%)
Jan 12, 2024 50.65 50.77 50.38 50.43 1,396,506 +0.16(+0.32%)
Jan 11, 2024 50.40 50.44 49.85 50.27 2,646,457 +0.05(+0.10%)
Jan 10, 2024 50.20 50.29 50.10 50.22 936,202 +0.18(+0.36%)
Jan 09, 2024 50.12 50.16 49.97 50.04 945,394 -0.50(-0.99%)
Jan 08, 2024 50.08 50.58 50.08 50.54 3,065,207 +0.33(+0.66%)
Jan 05, 2024 50.16 50.59 50.07 50.21 1,448,134 +0.06(+0.12%)
Jan 04, 2024 50.02 50.39 50.02 50.15 1,164,356 +0.06(+0.12%)
Jan 03, 2024 50.04 50.24 49.88 50.09 1,868,076 -0.33(-0.65%)
Jan 02, 2024 50.29 50.66 50.29 50.42 1,855,577 -0.62(-1.21%)
Dec 29, 2023 51.04 51.19 50.90 51.04 1,309,622 +0.06(+0.12%)
Dec 28, 2023 51.13 51.27 50.98 50.98 899,001 +0.00(+0.00%)
Dec 27, 2023 50.62 51.02 50.62 50.98 2,012,075 +0.24(+0.47%)
Dec 26, 2023 50.46 51.05 50.46 50.74 1,062,178 +0.29(+0.57%)
Dec 22, 2023 50.38 50.56 50.30 50.45 2,406,026 -0.01(-0.02%)
Dec 21, 2023 50.20 50.46 50.09 50.46 1,821,368 +0.84(+1.69%)
Dec 20, 2023 50.22 50.27 49.58 49.62 1,524,195 -0.67(-1.32%)
Dec 19, 2023 50.08 50.29 50.06 50.29 1,679,165 +0.49(+0.99%)
Dec 18, 2023 49.89 49.89 49.62 49.79 1,907,887 +0.13(+0.26%)
Dec 15, 2023 49.95 50.03 49.66 49.66 1,582,422 -0.45(-0.91%)
Dec 14, 2023 50.01 50.27 49.94 50.12 2,979,692 +0.45(+0.91%)
Dec 13, 2023 48.94 49.67 48.70 49.66 2,185,361 +0.69(+1.41%)
Dec 12, 2023 48.93 48.97 48.65 48.97 1,676,201 +0.05(+0.10%)
Dec 11, 2023 48.69 48.94 48.69 48.93 2,724,542 +0.14(+0.28%)
Dec 08, 2023 48.54 48.86 48.53 48.79 2,489,435 +0.07(+0.14%)
Dec 07, 2023 48.64 48.80 48.43 48.72 1,849,733 +0.22(+0.45%)
Dec 06, 2023 48.91 48.92 48.49 48.50 2,211,705 +0.06(+0.12%)
Dec 05, 2023 48.41 48.56 48.31 48.44 1,539,557 -0.19(-0.39%)
Dec 04, 2023 48.64 48.81 48.50 48.63 1,866,824 -0.42(-0.86%)
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.