ACWX - iShares MSCI ACWI ex U.S. ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201946.2746.5946.2446.5446.54431,900
Sep 16, 201946.5246.5646.4046.4546.45809,900
Sep 13, 201946.7746.9046.7246.7546.751,589,300
Sep 12, 201946.3746.6446.3146.5946.59937,900
Sep 11, 201946.1346.3246.1146.3246.32484,800
Sep 10, 201945.8846.0645.7745.9945.99555,700
Sep 09, 201945.9845.9945.8545.9545.951,001,200
Sep 06, 201945.8245.9345.8045.8345.83650,800
Sep 05, 201945.7145.8445.6745.7045.70732,400
Sep 04, 201945.1645.3545.1645.3345.331,090,000
Sep 03, 201944.5344.7044.5044.7044.70800,600
Aug 30, 201944.9444.9744.6644.8544.851,342,600
Aug 29, 201944.6044.6944.4644.6244.621,113,500
Aug 28, 201944.0744.3243.9744.2244.22886,400
Aug 27, 201944.3844.4744.1644.2044.201,484,000
Aug 26, 201944.2544.2944.0544.2044.20932,500
Aug 23, 201944.3644.6743.8543.8743.871,290,400
Aug 22, 201944.6044.6544.3244.4444.44496,700
Aug 21, 201944.7744.7944.6444.7044.70682,200
Aug 20, 201944.4144.4844.2844.3044.301,022,900
Aug 19, 201944.5944.6244.4344.4544.451,730,900
Aug 16, 201943.9244.2143.9044.1644.161,183,700
Aug 15, 201943.6743.7443.4443.6243.621,867,800
Aug 14, 201943.8543.9243.4643.4643.461,535,200
Aug 13, 201944.1044.8044.0344.7144.714,853,900
Aug 12, 201944.4144.5044.1844.2044.20720,300
Aug 09, 201944.8144.8844.5444.7144.711,688,300
Aug 08, 201944.7345.0644.6544.9944.992,153,800
Aug 07, 201944.0244.5543.9244.4844.482,940,000
Aug 06, 201944.3844.4444.0044.3244.325,617,600
Aug 05, 201944.4044.4043.7343.9543.952,634,700
Aug 02, 201945.4045.4445.0245.2145.212,246,500
Aug 01, 201945.9746.3445.4645.5545.552,005,700
Jul 31, 201946.3046.3945.5945.9545.952,474,400
Jul 30, 201946.2946.3446.1946.3246.322,018,300
Jul 29, 201946.8046.8046.6846.7546.751,240,800
Jul 26, 201946.7846.8246.7146.7746.77761,400
Jul 25, 201947.0047.0046.6046.6646.661,761,700
Jul 24, 201946.9647.1046.9647.0747.07922,600
Jul 23, 201947.0647.0946.9547.0947.091,838,000
Jul 22, 201946.8746.9046.7946.8146.81896,500
Jul 19, 201946.9547.0046.7846.8446.841,470,800
Jul 18, 201946.6246.9646.5946.9446.948,134,300
Jul 17, 201946.8546.8846.7046.7046.70702,200
Jul 16, 201946.8846.9646.7646.7846.78604,800
Jul 15, 201946.9947.0046.8946.9346.931,589,800
Jul 12, 201946.8446.8846.7446.8846.88398,600
Jul 11, 201946.9447.0346.7346.8446.841,388,700
Jul 10, 201946.8846.9946.7846.8346.833,140,300
Jul 09, 201946.4546.6146.4146.5846.581,098,700
Jul 08, 201946.7746.8346.7346.7446.741,056,200
Jul 05, 201947.0347.0546.7547.0547.051,128,300
Jul 03, 201947.2647.3847.2347.3647.36719,600
Jul 02, 201947.1147.1947.0747.1547.151,199,500
Jul 01, 201947.3047.3446.9647.1047.101,774,100
Jun 28, 201946.8546.8646.6646.7646.7611,382,300
Jun 27, 201946.6546.7446.6246.7146.71801,100
Jun 26, 201946.5846.6546.4946.4946.49775,700
Jun 25, 201946.6946.7046.3346.3346.33975,600
Jun 24, 201946.7346.7846.6746.7346.73948,200
Jun 21, 201946.6246.7646.6046.6246.625,318,900
Jun 20, 201946.9346.9946.6646.8546.851,043,100
Jun 19, 201946.1346.3946.0646.3246.32747,100
Jun 18, 201945.5946.0245.5945.9945.994,442,900
Jun 17, 201945.1945.3245.1745.2545.25367,600
Jun 17, 20190.786 Dividend
Jun 14, 201946.0646.0645.9345.9845.191,965,400
Jun 13, 201946.4046.4246.2146.2845.49511,600
Jun 12, 201946.4446.4946.2546.3045.51357,500
Jun 11, 201946.8146.8446.5946.7045.90221,000
Jun 10, 201946.3746.5246.3146.4145.62364,300
Jun 07, 201946.0646.3446.0346.1645.371,134,900
Jun 06, 201945.6345.7645.5545.6544.87515,700
Jun 05, 201945.7645.7645.4345.5544.77679,500
Jun 04, 201945.3745.6345.2745.6144.831,060,000
Jun 03, 201945.0845.2744.9945.1744.40954,500
May 31, 201944.6444.9244.6144.9044.131,096,900
May 30, 201945.0345.1745.0045.1444.37640,000
May 29, 201944.8644.9744.7144.9544.18983,000
May 28, 201945.5745.6045.1045.1244.35656,900
May 24, 201945.4445.4545.2545.3844.60706,600
May 23, 201944.9945.1044.8545.0244.25650,100
May 22, 201945.5245.6345.4945.5444.76364,300
May 21, 201945.6245.7245.5045.6844.90483,900
May 20, 201945.3445.4945.2045.3444.56710,000
May 17, 201945.5345.7645.5045.5144.73932,700
May 16, 201945.8246.1445.8245.9245.14324,700
May 15, 201945.3045.8145.2745.7845.00950,500
May 14, 201945.5145.7345.4345.5844.80865,200
May 13, 201945.3545.4045.0245.1044.331,032,000
May 10, 201946.0246.3445.6746.2845.49774,700
May 09, 201945.7146.0745.5245.9545.161,294,600
May 08, 201946.3146.5346.2446.3345.54704,300
May 07, 201946.6846.6846.1246.2945.50860,300
May 06, 201946.6047.1646.5747.1146.30456,200
May 03, 201947.4447.7347.4447.7346.91674,000
May 02, 201947.3247.3747.0847.2046.39578,800
May 01, 201947.6047.7647.2547.3046.491,532,300
Apr 30, 201947.4847.6147.3447.5746.76687,500
Apr 29, 201947.4147.5547.3847.5246.71376,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...