U.S. Markets open in 7 hrs 29 mins

iShares MSCI ACWI ex US (ACWX)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
45.385+0.09 (+0.21%)
At close: 3:59PM EDT
People also watch
ACWISCZAAXJIDVIWV
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201745.3645.4545.2945.3945.39755,100
Jun 21, 201745.2645.3745.2045.2945.29190,100
Jun 20, 201745.6145.6145.2545.2945.29231,300
Jun 19, 201746.3546.4646.3246.4046.40292,100
Jun 16, 201746.0146.1645.9046.1646.16249,100
Jun 15, 201745.6645.8445.5945.8345.83358,600
Jun 14, 201746.6246.6246.1546.3046.30269,300
Jun 13, 201746.3046.3746.2246.3546.35258,100
Jun 12, 201746.0346.0745.8746.0346.03366,600
Jun 09, 201746.2946.3946.0346.1846.18272,600
Jun 08, 201746.3346.4046.2546.3846.38294,600
Jun 07, 201746.4746.5246.2246.3746.37181,800
Jun 06, 201746.3246.4446.3146.4046.40160,900
Jun 05, 201746.5246.5246.4346.5046.50319,800
Jun 02, 201746.5546.6846.4746.6746.67656,800
Jun 01, 201746.1546.4246.0746.4246.42421,500
May 31, 201746.1746.1745.9345.9345.93329,700
May 30, 201745.9546.0245.9245.9945.99271,200
May 26, 201746.0246.0745.9746.0646.06311,200
May 25, 201746.1546.2546.0846.1346.13422,100
May 24, 201745.9546.0945.9046.0946.09220,100
May 23, 201746.1246.1445.9646.0046.00310,000
May 22, 201746.0446.1045.9746.0546.05338,800
May 19, 201745.7145.9845.7045.9345.93611,200
May 18, 201745.1745.4245.0645.3445.34996,800
May 17, 201745.8045.8145.4245.4445.44406,900
May 16, 201746.0146.0545.9646.0246.02349,600
May 15, 201745.6745.8145.6745.7945.79265,200
May 12, 201745.3645.5245.3645.5045.50261,500
May 11, 201745.2145.3245.1145.3045.30301,000
May 10, 201745.3345.3645.2245.3545.35283,300
May 09, 201745.2245.2945.1545.2245.22473,600
May 08, 201745.2545.2545.1445.1945.19245,100
May 05, 201745.0145.4444.9745.4445.44481,100
May 04, 201744.8644.9744.7644.9644.96551,300
May 03, 201744.8244.8544.7044.7744.77859,900
May 02, 201744.8644.9744.8244.9444.94502,200
May 01, 201744.7644.8244.6544.7444.74535,200
Apr 28, 201744.5944.6044.5344.5644.56238,400
Apr 27, 201744.6344.6344.4444.5744.57754,000
Apr 26, 201744.6344.7344.5644.5744.57505,200
Apr 25, 201744.6244.7744.5944.7244.721,840,500
Apr 24, 201744.4044.4644.3444.4444.44838,500
Apr 21, 201743.5143.5343.4243.5243.52314,600
Apr 20, 201743.4843.5643.4543.5143.51934,000
Apr 19, 201743.3743.4043.0643.1143.11600,500
Apr 18, 201743.2643.3343.1343.3043.301,769,300
Apr 17, 201743.3643.5943.3643.5943.59439,400
Apr 13, 201743.3943.4543.2443.2443.24317,600
Apr 12, 201743.5243.5543.3443.5443.54468,800
Apr 11, 201743.5243.5543.2243.5443.54427,400
Apr 10, 201743.3943.4343.3143.3743.37532,400
Apr 07, 201743.4243.5443.3943.4343.43331,000
Apr 06, 201743.5143.5543.4043.4643.46440,100
Apr 05, 201743.7043.8043.4643.4743.47614,500
Apr 04, 201743.5043.6743.4443.6543.65536,500
Apr 03, 201743.6443.6843.3443.6543.65591,200
Mar 31, 201743.5643.7343.5443.6243.62915,800
Mar 30, 201743.7943.9043.7243.7843.78530,500
Mar 29, 201743.7743.9243.6943.9243.92543,400
Mar 28, 201743.7443.9343.7443.8543.851,348,300
Mar 27, 201743.4243.7343.4243.7143.71373,800
Mar 24, 201743.5943.7043.5443.6243.621,047,900
Mar 23, 201743.3543.6143.3243.4943.49672,300
Mar 22, 201743.2443.4343.1643.4043.40494,800
Mar 21, 201743.9043.9543.3043.3343.33628,000
Mar 20, 201743.6343.7443.5543.6343.63654,100
Mar 17, 201743.6343.6743.5143.5743.57419,400
Mar 16, 201743.5643.5843.4643.5443.54304,500
Mar 15, 201742.7443.3142.6843.3043.30635,900
Mar 14, 201742.6542.6742.5642.6042.60284,900
Mar 13, 201742.8142.9142.8142.9142.91296,400
Mar 10, 201742.5742.6642.4842.6342.63401,100
Mar 09, 201742.3042.3242.1442.2742.27402,600
Mar 08, 201742.4542.4742.2242.2342.23348,900
Mar 07, 201742.5042.5542.4142.4642.46548,800
Mar 06, 201742.5942.5942.4842.5842.58344,800
Mar 03, 201742.5142.7242.4642.7042.70325,000
Mar 02, 201742.5742.6242.4242.4542.451,100,700
Mar 01, 201742.6142.8842.6142.8242.82382,400
Feb 28, 201742.4242.4942.2642.2942.29583,500
Feb 27, 201742.4242.5342.3842.4742.47292,300
Feb 24, 201742.4542.5742.4242.5442.541,370,600
Feb 23, 201743.0143.0242.8242.8742.87641,200
Feb 22, 201742.6842.8442.6242.8242.82377,100
Feb 21, 201742.6542.8042.6242.7842.78397,400
Feb 17, 201742.4942.5942.4642.5942.59915,200
Feb 16, 201742.7042.7442.6342.7242.72537,800
Feb 15, 201742.3342.6842.3342.6642.66594,200
Feb 14, 201742.4042.4642.2042.4542.45475,400
Feb 13, 201742.4442.5642.4442.4842.48757,800
Feb 10, 201742.1642.3642.1542.3242.32405,000
Feb 09, 201742.0742.1842.0342.1442.14513,300
Feb 08, 201741.7942.0041.7641.9941.99402,900
Feb 07, 201741.8541.8741.7841.8341.83554,500
Feb 06, 201741.8641.9341.8041.9141.91508,200
Feb 03, 201742.1042.2242.0542.1542.15541,200
Feb 02, 201742.0342.0541.8941.9941.99642,000
Feb 01, 201742.0242.0641.8241.9841.981,524,400
Jan 31, 201741.7841.8641.6541.8141.811,164,100
*Close price adjusted for dividends and splits.
Loading more data...