ACWX - iShares MSCI ACWI ex U.S. ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201945.1945.3145.9345.2745.2760,928
Jun 14, 201946.0646.0645.9345.9845.981,965,400
Jun 13, 201946.4046.4246.2146.2846.28511,600
Jun 12, 201946.4446.4946.2546.3046.30357,500
Jun 11, 201946.8146.8446.5946.7046.70221,000
Jun 10, 201946.3746.5246.3146.4146.41364,300
Jun 07, 201946.0646.3446.0346.1646.161,134,900
Jun 06, 201945.6345.7645.5545.6545.65515,700
Jun 05, 201945.7645.7645.4345.5545.55679,500
Jun 04, 201945.3745.6345.2745.6145.611,060,000
Jun 03, 201945.0845.2744.9945.1745.17954,500
May 31, 201944.6444.9244.6144.9044.901,096,900
May 30, 201945.0345.1745.0045.1445.14640,000
May 29, 201944.8644.9744.7144.9544.95983,000
May 28, 201945.5745.6045.1045.1245.12656,900
May 24, 201945.4445.4545.2545.3845.38706,600
May 23, 201944.9945.1044.8545.0245.02650,100
May 22, 201945.5245.6345.4945.5445.54364,300
May 21, 201945.6245.7245.5045.6845.68483,900
May 20, 201945.3445.4945.2045.3445.34710,000
May 17, 201945.5345.7645.5045.5145.51932,700
May 16, 201945.8246.1445.8245.9245.92324,700
May 15, 201945.3045.8145.2745.7845.78950,500
May 14, 201945.5145.7345.4345.5845.58865,200
May 13, 201945.3545.4045.0245.1045.101,032,000
May 10, 201946.0246.3445.6746.2846.28774,700
May 09, 201945.7146.0745.5245.9545.951,294,600
May 08, 201946.3146.5346.2446.3346.33704,300
May 07, 201946.6846.6846.1246.2946.29860,300
May 06, 201946.6047.1646.5747.1147.11456,200
May 03, 201947.4447.7347.4447.7347.73674,000
May 02, 201947.3247.3747.0847.2047.20578,800
May 01, 201947.6047.7647.2547.3047.301,532,300
Apr 30, 201947.4847.6147.3447.5747.57687,500
Apr 29, 201947.4147.5547.3847.5247.52376,800
Apr 26, 201947.2747.4047.2047.4047.40491,300
Apr 25, 201947.0547.1946.9747.1847.18829,800
Apr 24, 201947.3947.3947.1547.2247.22723,800
Apr 23, 201947.5147.6947.4547.6747.67313,200
Apr 22, 201947.4147.6247.4147.5647.56295,600
Apr 18, 201947.6647.7447.5647.6747.67505,800
Apr 17, 201947.8747.8747.6547.7347.73871,100
Apr 16, 201947.6347.6947.5847.6347.63553,000
Apr 15, 201947.5347.5347.3747.4447.441,330,900
Apr 12, 201947.5047.5747.4447.5247.521,021,100
Apr 11, 201947.2747.3047.1047.1547.15909,700
Apr 10, 201947.2947.4247.2347.3747.37651,500
Apr 09, 201947.3447.3447.1747.2447.24913,000
Apr 08, 201947.3647.4247.2547.4047.40544,600
Apr 05, 201947.2347.4047.2147.3847.381,371,700
Apr 04, 201947.0847.2547.0847.2547.251,010,700
Apr 03, 201947.2147.3947.1247.2147.21881,800
Apr 02, 201946.8946.9046.6946.8846.88476,200
Apr 01, 201946.7746.9146.6646.8846.881,740,000
Mar 29, 201946.3146.3146.0746.2746.271,380,900
Mar 28, 201945.9846.0345.8146.0046.00861,200
Mar 27, 201946.1346.2045.7445.9645.961,053,000
Mar 26, 201946.2146.2946.0146.1246.121,307,200
Mar 25, 201945.7845.9845.7145.9045.901,186,100
Mar 22, 201946.2846.3745.8345.8345.831,830,500
Mar 21, 201946.5646.8746.5646.8746.871,329,000
Mar 20, 201946.6547.1146.4846.8446.841,778,900
Mar 19, 201946.9647.0446.7346.8246.82783,800
Mar 18, 201946.6046.7846.5746.7846.781,104,100
Mar 15, 201946.2746.5146.2746.4746.471,754,100
Mar 14, 201945.9646.0345.9045.9645.96982,700
Mar 13, 201945.9046.0945.8946.0546.05889,700
Mar 12, 201945.7345.8445.7345.8045.80986,000
Mar 11, 201945.3545.7345.3545.7345.73704,600
Mar 08, 201944.9845.1944.9045.1945.191,475,400
Mar 07, 201945.7545.7745.2445.2745.277,216,800
Mar 06, 201946.1646.1845.9345.9645.961,142,600
Mar 05, 201946.0046.2045.9446.1346.131,041,900
Mar 04, 201946.2146.2145.7545.9845.981,675,400
Mar 01, 201946.1246.1945.9446.0746.075,198,600
Feb 28, 201945.9646.0245.7745.8345.837,314,300
Feb 27, 201946.1346.2045.9846.1046.10846,000
Feb 26, 201946.1546.3946.1146.2846.28614,200
Feb 25, 201946.2446.3346.1346.1546.15465,200
Feb 22, 201945.8746.0545.8545.9545.951,393,200
Feb 21, 201945.7445.7945.5845.6745.671,506,700
Feb 20, 201945.6946.0045.6945.8345.83902,300
Feb 19, 201945.2345.6945.2345.6145.611,963,100
Feb 15, 201945.2445.4145.1645.4145.411,319,000
Feb 14, 201944.8145.0844.7444.9444.944,586,700
Feb 13, 201945.0745.1744.8944.8944.891,467,800
Feb 12, 201944.8745.0144.8544.9544.951,941,400
Feb 11, 201944.5644.6444.4244.4744.471,236,500
Feb 08, 201944.4644.6044.2944.5944.593,015,700
Feb 07, 201944.9545.0544.5944.7644.764,703,600
Feb 06, 201945.4645.5245.2445.2845.282,606,300
Feb 05, 201945.4445.6445.4245.6045.602,542,000
Feb 04, 201944.9245.2044.8945.2045.202,221,200
Feb 01, 201945.0745.1744.9545.0345.033,679,600
Jan 31, 201945.0045.2444.9545.1245.123,503,100
Jan 30, 201944.6545.1844.5345.0345.032,092,000
Jan 29, 201944.5844.6644.4544.4644.462,559,500
Jan 28, 201944.1744.3744.1344.3444.347,964,300
Jan 25, 201944.5144.7044.5144.6544.652,306,700
Jan 24, 201943.9744.1743.9344.0944.092,716,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...