Mail

ACWX - iShares MSCI ACWI ex US 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
Dec 10, 2018	42.91	42.99	42.31	42.78	42.78	5,170,300
Dec 07, 2018	43.71	43.90	43.03	43.14	43.14	4,459,800
Dec 06, 2018	43.27	43.68	42.80	43.64	43.64	5,480,900
Dec 04, 2018	45.03	45.07	44.06	44.10	44.10	3,602,400
Dec 03, 2018	45.27	45.30	44.99	45.18	45.18	4,236,000
Nov 30, 2018	44.44	44.55	44.31	44.52	44.52	3,956,700
Nov 29, 2018	44.66	44.84	44.49	44.70	44.70	2,836,800
Nov 28, 2018	44.29	44.92	44.07	44.89	44.89	3,575,800
Nov 27, 2018	44.04	44.18	43.89	44.18	44.18	3,163,300
Nov 26, 2018	44.17	44.34	44.09	44.22	44.22	2,719,800
Nov 23, 2018	43.61	43.80	43.61	43.63	43.63	962,100
Nov 21, 2018	43.89	44.19	43.86	43.98	43.98	2,320,400
Nov 20, 2018	43.54	43.69	43.20	43.30	43.30	2,183,900
Nov 19, 2018	44.45	44.49	44.04	44.15	44.15	2,469,900
Nov 16, 2018	44.23	44.65	44.19	44.58	44.58	2,264,600
Nov 15, 2018	43.99	44.66	43.87	44.56	44.56	2,872,900
Nov 14, 2018	44.44	44.48	43.93	44.22	44.22	2,048,000
Nov 13, 2018	44.04	44.43	43.90	44.07	44.07	2,733,400
Nov 12, 2018	44.30	44.30	43.80	43.86	43.86	1,555,300
Nov 09, 2018	44.60	44.63	44.31	44.56	44.56	1,696,600
Nov 08, 2018	45.33	45.42	44.86	44.96	44.96	1,461,900
Nov 07, 2018	45.37	45.61	45.23	45.61	45.61	1,576,300
Nov 06, 2018	44.79	44.99	44.77	44.98	44.98	1,580,900
Nov 05, 2018	44.82	44.93	44.68	44.83	44.83	1,465,100
Nov 02, 2018	45.08	45.24	44.50	44.79	44.79	1,977,000
Nov 01, 2018	44.32	44.71	44.15	44.69	44.69	1,910,000
Oct 31, 2018	43.89	44.07	43.82	43.89	43.89	1,413,900
Oct 30, 2018	43.06	43.52	42.98	43.50	43.50	1,982,100
Oct 29, 2018	43.61	43.72	42.56	42.94	42.94	1,922,500
Oct 26, 2018	42.87	43.47	42.60	43.21	43.21	1,596,400
Oct 25, 2018	43.31	43.75	43.17	43.54	43.54	1,517,700
Oct 24, 2018	43.96	43.97	42.93	42.96	42.96	2,286,300
Oct 23, 2018	43.83	44.36	43.56	44.18	44.18	1,370,100
Oct 22, 2018	44.82	44.87	44.46	44.60	44.60	561,800
Oct 19, 2018	44.70	44.93	44.59	44.63	44.63	757,100
Oct 18, 2018	44.90	44.95	44.20	44.33	44.33	1,253,500
Oct 17, 2018	45.29	45.35	44.97	45.19	45.19	2,187,800
Oct 16, 2018	45.23	45.58	45.16	45.54	45.54	1,608,000
Oct 15, 2018	44.72	44.91	44.55	44.70	44.70	1,822,300
Oct 12, 2018	44.96	44.98	44.37	44.83	44.83	1,471,300
Oct 11, 2018	44.81	45.06	44.12	44.43	44.43	1,398,700
Oct 10, 2018	45.90	45.92	44.93	44.99	44.99	1,216,200
Oct 09, 2018	45.87	46.21	45.73	46.10	46.10	596,900
Oct 08, 2018	46.03	46.26	45.84	46.25	46.25	588,200
Oct 05, 2018	46.55	46.61	46.17	46.39	46.39	519,000
Oct 04, 2018	47.01	47.02	46.45	46.67	46.67	666,300
Oct 03, 2018	47.64	47.64	47.27	47.32	47.32	553,600
Oct 02, 2018	47.43	47.55	47.32	47.44	47.44	406,300
Oct 01, 2018	47.92	47.99	47.76	47.84	47.84	437,300
Sep 28, 2018	47.67	47.95	47.62	47.69	47.69	2,560,200
Sep 27, 2018	48.11	48.28	48.05	48.07	48.07	335,700
Sep 26, 2018	48.15	48.43	48.01	48.09	48.09	539,800
Sep 25, 2018	48.14	48.19	48.04	48.08	48.08	706,400
Sep 24, 2018	48.08	48.08	47.84	47.85	47.85	349,100
Sep 21, 2018	48.14	48.23	48.05	48.15	48.15	541,700
Sep 20, 2018	47.95	48.12	47.84	48.10	48.10	636,400
Sep 19, 2018	47.39	47.59	47.38	47.52	47.52	385,000
Sep 18, 2018	47.03	47.31	47.03	47.24	47.24	1,648,300
Sep 17, 2018	46.94	47.04	46.78	46.79	46.79	328,300
Sep 14, 2018	46.90	47.02	46.71	46.84	46.84	1,694,500
Sep 13, 2018	46.84	46.95	46.66	46.82	46.82	674,200
Sep 12, 2018	46.20	46.53	46.14	46.43	46.43	949,300
Sep 11, 2018	45.84	46.22	45.78	46.22	46.22	938,200
Sep 10, 2018	46.30	46.31	46.09	46.15	46.15	459,600
Sep 07, 2018	46.04	46.24	45.90	46.05	46.05	977,700
Sep 06, 2018	46.41	46.53	46.12	46.38	46.38	537,200
Sep 05, 2018	46.58	46.62	46.31	46.45	46.45	462,500
Sep 04, 2018	46.84	46.92	46.72	46.90	46.90	487,600
Aug 31, 2018	47.47	47.68	47.26	47.48	47.48	766,000
Aug 30, 2018	47.84	47.89	47.60	47.70	47.70	680,800
Aug 29, 2018	48.04	48.34	48.01	48.30	48.30	1,931,100
Aug 28, 2018	48.29	48.31	48.05	48.06	48.06	474,200
Aug 27, 2018	47.94	48.22	47.94	48.16	48.16	448,800
Aug 24, 2018	47.48	47.60	47.38	47.57	47.57	163,400
Aug 23, 2018	47.37	47.43	47.10	47.13	47.13	228,300
Aug 22, 2018	47.47	47.64	47.46	47.56	47.56	177,700
Aug 21, 2018	47.34	47.48	47.24	47.30	47.30	251,300
Aug 20, 2018	46.90	47.04	46.90	47.02	47.02	553,600
Aug 17, 2018	46.40	46.87	46.33	46.76	46.76	475,500
Aug 16, 2018	46.40	46.62	46.40	46.47	46.47	732,700
Aug 15, 2018	46.21	46.21	45.77	46.07	46.07	765,500
Aug 14, 2018	46.97	47.00	46.80	46.96	46.96	271,900
Aug 13, 2018	46.97	47.10	46.72	46.84	46.84	418,600
Aug 10, 2018	47.24	47.28	47.05	47.17	47.17	646,900
Aug 09, 2018	48.23	48.30	48.06	48.11	48.11	218,600
Aug 08, 2018	48.16	48.30	48.06	48.25	48.25	2,060,900
Aug 07, 2018	48.40	48.40	48.19	48.21	48.21	594,800
Aug 06, 2018	47.83	47.98	47.76	47.91	47.91	237,000
Aug 03, 2018	47.90	48.14	47.90	48.11	48.11	226,900
Aug 02, 2018	47.85	48.02	47.73	48.00	48.00	314,600
Aug 01, 2018	48.52	48.55	48.27	48.38	48.38	217,100
Jul 31, 2018	48.68	48.76	48.56	48.60	48.60	236,500
Jul 30, 2018	48.72	48.73	48.51	48.52	48.52	347,000
Jul 27, 2018	48.71	48.77	48.44	48.53	48.53	361,700
Jul 26, 2018	48.53	48.60	48.42	48.44	48.44	534,600
Jul 25, 2018	48.36	48.81	48.21	48.74	48.74	448,400
Jul 24, 2018	48.34	48.51	48.19	48.26	48.26	222,200
Jul 23, 2018	47.93	47.94	47.82	47.88	47.88	178,500
Jul 20, 2018	47.79	48.04	47.79	48.00	48.00	324,100
Jul 19, 2018	47.55	47.75	47.44	47.62	47.62	1,582,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...