Mail

ACWX - iShares MSCI ACWI ex U.S. ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2019	47.41	47.62	47.41	47.56	47.56	295,600
Apr 18, 2019	47.66	47.74	47.56	47.67	47.67	505,800
Apr 17, 2019	47.87	47.87	47.65	47.73	47.73	871,100
Apr 16, 2019	47.63	47.69	47.58	47.63	47.63	553,000
Apr 15, 2019	47.53	47.53	47.37	47.44	47.44	1,330,900
Apr 12, 2019	47.50	47.57	47.44	47.52	47.52	1,021,100
Apr 11, 2019	47.27	47.30	47.10	47.15	47.15	909,700
Apr 10, 2019	47.29	47.42	47.23	47.37	47.37	651,500
Apr 09, 2019	47.34	47.34	47.17	47.24	47.24	913,000
Apr 08, 2019	47.36	47.42	47.25	47.40	47.40	544,600
Apr 05, 2019	47.23	47.40	47.21	47.38	47.38	1,371,700
Apr 04, 2019	47.08	47.25	47.08	47.25	47.25	1,010,700
Apr 03, 2019	47.21	47.39	47.12	47.21	47.21	881,800
Apr 02, 2019	46.89	46.90	46.69	46.88	46.88	476,200
Apr 01, 2019	46.77	46.91	46.66	46.88	46.88	1,740,000
Mar 29, 2019	46.31	46.31	46.07	46.27	46.27	1,380,900
Mar 28, 2019	45.98	46.03	45.81	46.00	46.00	861,200
Mar 27, 2019	46.13	46.20	45.74	45.96	45.96	1,053,000
Mar 26, 2019	46.21	46.29	46.01	46.12	46.12	1,307,200
Mar 25, 2019	45.78	45.98	45.71	45.90	45.90	1,186,100
Mar 22, 2019	46.28	46.37	45.83	45.83	45.83	1,830,500
Mar 21, 2019	46.56	46.87	46.56	46.87	46.87	1,329,000
Mar 20, 2019	46.65	47.11	46.48	46.84	46.84	1,778,900
Mar 19, 2019	46.96	47.04	46.73	46.82	46.82	783,800
Mar 18, 2019	46.60	46.78	46.57	46.78	46.78	1,104,100
Mar 15, 2019	46.27	46.51	46.27	46.47	46.47	1,754,100
Mar 14, 2019	45.96	46.03	45.90	45.96	45.96	982,700
Mar 13, 2019	45.90	46.09	45.89	46.05	46.05	889,700
Mar 12, 2019	45.73	45.84	45.73	45.80	45.80	986,000
Mar 11, 2019	45.35	45.73	45.35	45.73	45.73	704,600
Mar 08, 2019	44.98	45.19	44.90	45.19	45.19	1,475,400
Mar 07, 2019	45.75	45.77	45.24	45.27	45.27	7,216,800
Mar 06, 2019	46.16	46.18	45.93	45.96	45.96	1,142,600
Mar 05, 2019	46.00	46.20	45.94	46.13	46.13	1,041,900
Mar 04, 2019	46.21	46.21	45.75	45.98	45.98	1,675,400
Mar 01, 2019	46.12	46.19	45.94	46.07	46.07	5,198,600
Feb 28, 2019	45.96	46.02	45.77	45.83	45.83	7,314,300
Feb 27, 2019	46.13	46.20	45.98	46.10	46.10	846,000
Feb 26, 2019	46.15	46.39	46.11	46.28	46.28	614,200
Feb 25, 2019	46.24	46.33	46.13	46.15	46.15	465,200
Feb 22, 2019	45.87	46.05	45.85	45.95	45.95	1,393,200
Feb 21, 2019	45.74	45.79	45.58	45.67	45.67	1,506,700
Feb 20, 2019	45.69	46.00	45.69	45.83	45.83	902,300
Feb 19, 2019	45.23	45.69	45.23	45.61	45.61	1,963,100
Feb 15, 2019	45.24	45.41	45.16	45.41	45.41	1,319,000
Feb 14, 2019	44.81	45.08	44.74	44.94	44.94	4,586,700
Feb 13, 2019	45.07	45.17	44.89	44.89	44.89	1,467,800
Feb 12, 2019	44.87	45.01	44.85	44.95	44.95	1,941,400
Feb 11, 2019	44.56	44.64	44.42	44.47	44.47	1,236,500
Feb 08, 2019	44.46	44.60	44.29	44.59	44.59	3,015,700
Feb 07, 2019	44.95	45.05	44.59	44.76	44.76	4,703,600
Feb 06, 2019	45.46	45.52	45.24	45.28	45.28	2,606,300
Feb 05, 2019	45.44	45.64	45.42	45.60	45.60	2,542,000
Feb 04, 2019	44.92	45.20	44.89	45.20	45.20	2,221,200
Feb 01, 2019	45.07	45.17	44.95	45.03	45.03	3,679,600
Jan 31, 2019	45.00	45.24	44.95	45.12	45.12	3,503,100
Jan 30, 2019	44.65	45.18	44.53	45.03	45.03	2,092,000
Jan 29, 2019	44.58	44.66	44.45	44.46	44.46	2,559,500
Jan 28, 2019	44.17	44.37	44.13	44.34	44.34	7,964,300
Jan 25, 2019	44.51	44.70	44.51	44.65	44.65	2,306,700
Jan 24, 2019	43.97	44.17	43.93	44.09	44.09	2,716,700
Jan 23, 2019	44.02	44.10	43.71	43.93	43.93	2,990,500
Jan 22, 2019	43.90	43.96	43.57	43.71	43.71	7,500,800
Jan 18, 2019	44.33	44.45	44.23	44.39	44.39	4,288,600
Jan 17, 2019	43.57	44.10	43.53	43.96	43.96	3,922,000
Jan 16, 2019	43.65	43.89	43.65	43.81	43.81	3,444,000
Jan 15, 2019	43.48	43.69	43.39	43.62	43.62	4,055,100
Jan 14, 2019	43.21	43.45	43.17	43.32	43.32	8,538,400
Jan 11, 2019	43.47	43.62	43.40	43.54	43.54	8,168,700
Jan 10, 2019	43.41	43.81	43.40	43.78	43.78	2,222,200
Jan 09, 2019	43.40	43.72	43.36	43.58	43.58	1,273,400
Jan 08, 2019	43.03	43.12	42.85	43.04	43.04	2,304,900
Jan 07, 2019	42.67	42.96	42.55	42.76	42.76	5,497,500
Jan 04, 2019	42.05	42.78	41.99	42.70	42.70	2,971,200
Jan 03, 2019	41.64	41.65	41.27	41.42	41.42	2,161,000
Jan 02, 2019	41.32	41.86	41.30	41.81	41.81	5,325,600
Dec 31, 2018	42.21	42.23	41.76	41.96	41.96	6,255,600
Dec 28, 2018	41.97	42.08	41.73	41.89	41.89	6,739,200
Dec 28, 2018	0.021 Dividend
Dec 27, 2018	41.07	41.70	40.85	41.70	41.68	7,121,100
Dec 26, 2018	40.88	41.65	40.51	41.65	41.63	5,827,300
Dec 24, 2018	41.14	41.28	40.66	40.69	40.67	3,570,000
Dec 21, 2018	41.55	41.76	40.99	41.03	41.01	7,590,100
Dec 20, 2018	41.97	42.07	41.53	41.71	41.69	9,003,800
Dec 19, 2018	42.44	42.72	41.60	41.74	41.72	5,363,400
Dec 18, 2018	42.41	42.53	42.14	42.22	42.20	4,653,600
Dec 18, 2018	0.36 Dividend
Dec 17, 2018	42.93	43.00	42.38	42.52	42.14	6,365,000
Dec 14, 2018	43.02	43.21	42.91	42.95	42.56	6,429,200
Dec 13, 2018	43.67	43.76	43.48	43.53	43.14	6,005,600
Dec 12, 2018	43.61	43.89	43.53	43.53	43.14	6,621,300
Dec 11, 2018	43.24	43.25	42.68	42.93	42.55	9,499,000
Dec 10, 2018	42.91	42.99	42.31	42.78	42.40	5,170,300
Dec 07, 2018	43.71	43.90	43.03	43.14	42.75	4,459,800
Dec 06, 2018	43.27	43.68	42.80	43.64	43.25	5,480,900
Dec 04, 2018	45.03	45.07	44.06	44.10	43.70	3,602,400
Dec 03, 2018	45.27	45.30	44.99	45.18	44.77	4,236,000
Nov 30, 2018	44.44	44.55	44.31	44.52	44.12	3,956,700
Nov 29, 2018	44.66	44.84	44.49	44.70	44.30	2,836,800
Nov 28, 2018	44.29	44.92	44.07	44.89	44.49	3,575,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...