Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.43 +0.60 (+1.09%)
Official Closing Price Updated: 4:15 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 55.14 55.47 55.09 55.43 743,070 +0.60(+1.09%)
Nov 04, 2024 55.07 55.18 54.78 54.83 575,003 +0.14(+0.26%)
Nov 01, 2024 55.01 55.04 54.63 54.69 570,774 +0.13(+0.24%)
Oct 31, 2024 54.80 54.80 54.16 54.56 2,242,515 -0.41(-0.75%)
Oct 30, 2024 54.87 55.18 54.83 54.97 463,150 -0.38(-0.69%)
Oct 29, 2024 55.42 55.50 55.29 55.35 337,918 -0.20(-0.36%)
Oct 28, 2024 55.33 55.62 55.28 55.55 1,094,250 +0.37(+0.67%)
Oct 25, 2024 55.56 55.56 55.09 55.18 515,874 -0.14(-0.25%)
Oct 24, 2024 55.42 55.45 55.06 55.32 609,782 +0.15(+0.27%)
Oct 23, 2024 55.24 55.38 54.91 55.17 580,200 -0.46(-0.83%)
Oct 22, 2024 55.68 55.70 55.51 55.63 687,628 -0.25(-0.45%)
Oct 21, 2024 56.08 56.15 55.70 55.88 340,487 -0.52(-0.92%)
Oct 18, 2024 56.43 56.44 56.27 56.40 421,111 +0.42(+0.75%)
Oct 17, 2024 56.07 56.12 55.94 55.98 1,591,869 -0.04(-0.07%)
Oct 16, 2024 55.90 56.05 55.90 56.02 303,659 +0.27(+0.48%)
Oct 15, 2024 56.60 56.60 55.68 55.75 512,476 -0.99(-1.74%)
Oct 14, 2024 56.62 56.79 56.42 56.74 460,218 +0.03(+0.05%)
Oct 11, 2024 56.38 56.74 56.28 56.71 735,006 +0.32(+0.57%)
Oct 10, 2024 56.33 56.40 56.04 56.39 547,073 +0.01(+0.02%)
Oct 09, 2024 56.14 56.46 56.00 56.38 707,939 -0.06(-0.11%)
Oct 08, 2024 56.47 56.52 56.26 56.44 1,032,314 -0.54(-0.95%)
Oct 07, 2024 57.13 57.16 56.73 56.98 439,191 -0.07(-0.12%)
Oct 04, 2024 56.83 57.06 56.73 57.05 560,479 +0.44(+0.78%)
Oct 03, 2024 56.45 56.81 56.45 56.61 369,127 -0.58(-1.01%)
Oct 02, 2024 57.30 57.37 57.01 57.19 8,188,511 +0.08(+0.14%)
Oct 01, 2024 57.33 57.33 56.73 57.11 777,976 -0.11(-0.19%)
Sep 30, 2024 57.47 57.47 56.91 57.22 1,868,363 -0.34(-0.59%)
Sep 27, 2024 57.91 57.95 57.47 57.56 422,248 -0.25(-0.43%)
Sep 26, 2024 57.70 57.90 57.44 57.81 404,353 +1.36(+2.41%)
Sep 25, 2024 56.91 56.91 56.42 56.45 673,950 -0.42(-0.74%)
Sep 24, 2024 56.57 56.88 56.42 56.87 577,030 +0.85(+1.52%)
Sep 23, 2024 55.77 56.09 55.77 56.02 299,337 +0.29(+0.52%)
Sep 20, 2024 55.96 55.96 55.58 55.73 287,123 -0.41(-0.73%)
Sep 19, 2024 56.12 56.24 55.71 56.14 363,977 +1.09(+1.98%)
Sep 18, 2024 55.30 55.71 54.96 55.05 492,268 -0.14(-0.25%)
Sep 17, 2024 55.46 55.49 55.03 55.19 342,667 -0.19(-0.34%)
Sep 16, 2024 55.23 55.41 55.05 55.38 2,240,244 +0.38(+0.69%)
Sep 13, 2024 55.00 55.16 54.90 55.00 385,579 +0.16(+0.29%)
Sep 12, 2024 54.46 54.84 54.25 54.84 336,760 +0.50(+0.92%)
Sep 11, 2024 54.06 54.40 53.49 54.34 946,558 +0.32(+0.59%)
Sep 10, 2024 54.10 54.10 53.61 54.02 361,212 -0.22(-0.41%)
Sep 09, 2024 54.10 54.41 54.07 54.24 373,605 +0.52(+0.97%)
Sep 06, 2024 54.61 54.72 53.63 53.72 881,019 -0.97(-1.77%)
Sep 05, 2024 54.75 54.89 54.54 54.69 416,320 +0.02(+0.04%)
Sep 04, 2024 54.46 54.94 54.44 54.67 305,198 -0.14(-0.26%)
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.