ACWX - iShares MSCI ACWI ex U.S. ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202047.9648.1747.8348.0348.03280,601
Jan 24, 202049.5249.5248.9849.1049.101,132,900
Jan 23, 202049.2449.4349.0149.3949.392,102,100
Jan 22, 202049.6949.7049.5049.5749.571,369,500
Jan 21, 202049.5849.6249.3949.3949.391,528,600
Jan 17, 202049.9550.0349.8850.0050.001,037,000
Jan 16, 202049.7249.8449.7149.8349.83667,200
Jan 15, 202049.6149.6849.5349.5749.571,160,300
Jan 14, 202049.5649.7349.5549.6849.681,316,900
Jan 13, 202049.4449.7349.3549.7349.732,843,200
Jan 10, 202049.4449.5349.2649.3049.302,213,600
Jan 09, 202049.3949.4149.2749.3649.361,792,500
Jan 08, 202049.0349.3648.9949.2349.231,544,200
Jan 07, 202049.1449.1749.0249.1049.101,026,600
Jan 06, 202048.8849.2048.8749.2049.201,947,900
Jan 03, 202049.0549.3349.0549.0849.081,486,900
Jan 02, 202049.5049.7249.4649.7249.721,597,200
Dec 31, 201948.9849.1348.8649.1249.121,460,500
Dec 30, 201949.3449.3648.9048.9248.922,574,000
Dec 27, 201949.3849.3849.2049.2249.221,425,900
Dec 26, 201949.0049.1648.9749.1349.131,687,800
Dec 24, 201948.9348.9348.7948.9248.921,180,700
Dec 23, 201948.9248.9748.8948.9748.971,720,300
Dec 20, 201948.9948.9948.8548.8548.853,191,100
Dec 19, 201948.7548.8748.7048.8448.841,160,000
Dec 18, 201948.8548.8748.7648.8248.82789,100
Dec 17, 201948.8448.9048.7748.7948.79850,200
Dec 16, 201948.8948.9648.8248.8248.821,423,400
Dec 16, 20190.794 Dividend
Dec 13, 201949.1849.4849.0449.2448.451,627,300
Dec 12, 201948.5449.0048.5148.9948.202,830,000
Dec 11, 201948.2548.5748.2548.5347.751,373,300
Dec 10, 201948.1148.2548.0148.1947.412,257,000
Dec 09, 201948.2348.3348.0948.1147.331,356,800
Dec 06, 201948.2548.3348.2248.2947.511,318,900
Dec 05, 201947.9947.9947.8347.9547.181,231,200
Dec 04, 201947.8147.9447.7847.9447.171,624,300
Dec 03, 201947.3247.5347.1747.5146.742,234,100
Dec 02, 201947.9347.9347.5647.7146.941,212,300
Nov 29, 201947.9748.0447.9147.9447.17778,400
Nov 27, 201948.2748.3648.2348.3547.57954,400
Nov 26, 201948.1648.2748.1048.2147.431,188,300
Nov 25, 201948.1148.2848.0948.2447.461,087,200
Nov 22, 201947.9848.0147.8247.9047.133,670,400
Nov 21, 201947.8647.8847.6847.8347.061,029,900
Nov 20, 201947.9348.0547.7347.8847.111,282,600
Nov 19, 201948.3848.4548.1048.1547.371,621,200
Nov 18, 201948.1348.2448.0348.1947.411,886,100
Nov 15, 201948.0048.2048.0048.2047.422,664,900
Nov 14, 201947.7647.8647.6947.8447.07721,300
Nov 13, 201947.7947.9847.7547.9247.151,641,600
Nov 12, 201948.1848.2548.0548.1447.36863,600
Nov 11, 201948.0248.2347.9948.1947.41672,500
Nov 08, 201948.2748.3548.1448.3547.571,045,800
Nov 07, 201948.5648.6148.4648.4947.711,106,300
Nov 06, 201948.3248.3848.1848.2947.51987,100
Nov 05, 201948.3548.3948.2148.3347.55746,600
Nov 04, 201948.3448.4148.2448.2947.51867,000
Nov 01, 201947.8647.9947.8447.9947.222,224,700
Oct 31, 201947.5747.5747.3047.4746.701,588,600
Oct 30, 201947.4647.7047.2647.7046.931,013,100
Oct 29, 201947.4047.5447.3947.4846.711,224,300
Oct 28, 201947.4547.6147.4447.6046.83906,500
Oct 25, 201947.1547.3847.1547.3546.59599,000
Oct 24, 201947.3747.3747.1947.3046.54880,200
Oct 23, 201947.0147.1947.0047.1646.401,965,400
Oct 22, 201947.1447.2847.0247.0546.29962,400
Oct 21, 201947.0747.1447.0247.1446.38743,200
Oct 18, 201946.8146.9046.6546.7846.03627,300
Oct 17, 201947.0347.0446.8046.8746.111,073,600
Oct 16, 201946.6246.8446.6146.7546.001,014,800
Oct 15, 201946.3646.8146.2846.6945.941,020,400
Oct 14, 201946.2046.3246.1946.2245.47948,900
Oct 11, 201946.3146.6346.3146.3645.611,833,300
Oct 10, 201945.3245.7045.3145.6644.921,029,100
Oct 09, 201945.2945.3945.1945.2844.55681,900
Oct 08, 201945.1745.2044.9244.9244.201,290,100
Oct 07, 201945.4245.6045.3745.3744.641,631,000
Oct 04, 201945.2645.5545.1945.5544.821,503,400
Oct 03, 201944.9145.2144.7245.1944.461,710,600
Oct 02, 201945.1645.1644.7344.8344.112,330,600
Oct 01, 201945.9645.9645.5845.6644.922,152,800
Sep 30, 201945.9746.1245.9446.0545.311,044,900
Sep 27, 201946.1546.2445.7845.8745.131,730,000
Sep 26, 201946.2546.2546.0746.1645.422,906,200
Sep 25, 201945.9146.1145.7446.0445.302,338,900
Sep 24, 201946.4846.4846.1046.1645.421,562,300
Sep 23, 201946.2046.4146.2046.3945.64700,300
Sep 20, 201946.6646.6946.3846.4545.70846,200
Sep 19, 201946.6046.7146.5046.5345.78654,000
Sep 18, 201946.4846.5346.1746.4745.72447,500
Sep 17, 201946.2746.5946.2446.5445.79431,900
Sep 16, 201946.5246.5646.4046.4545.70809,900
Sep 13, 201946.7746.9046.7246.7546.001,589,300
Sep 12, 201946.3746.6446.3146.5945.84937,900
Sep 11, 201946.1346.3246.1146.3245.57484,800
Sep 10, 201945.8846.0645.7745.9945.25555,700
Sep 09, 201945.9845.9945.8545.9545.211,001,200
Sep 06, 201945.8245.9345.8045.8345.09650,800
Sep 05, 201945.7145.8445.6745.7044.96732,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...