iShares MSCI ACWI ex U.S. ETF (ACWX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

48.75

-0.54

(-1.10%)

At close: 04:00PM EST

48.75

0.00

(0.00%)

After hours:

04:01PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	48.77	48.85	48.47	48.75	48.75	2,402,981
Feb 03, 2023	49.41	49.74	49.22	49.29	49.29	1,356,200
Feb 02, 2023	50.15	50.15	49.62	49.88	49.88	1,523,300
Feb 01, 2023	49.59	50.21	49.23	50.01	50.01	2,347,300
Jan 31, 2023	49.15	49.57	49.06	49.56	49.56	1,768,000
Jan 30, 2023	49.58	49.74	49.35	49.35	49.35	3,036,000
Jan 27, 2023	49.80	50.01	49.68	49.90	49.90	1,172,400
Jan 26, 2023	50.00	50.07	49.65	50.03	50.03	1,000,600
Jan 25, 2023	49.46	49.85	49.31	49.82	49.82	1,759,700
Jan 24, 2023	49.40	49.70	49.28	49.62	49.62	1,419,900
Jan 23, 2023	49.27	49.72	49.26	49.65	49.65	2,874,700
Jan 20, 2023	48.96	49.39	48.81	49.39	49.39	1,407,800
Jan 19, 2023	48.79	48.99	48.62	48.89	48.89	1,598,500
Jan 18, 2023	49.59	49.63	48.81	48.82	48.82	3,446,900
Jan 17, 2023	49.11	49.24	48.94	49.05	49.05	3,376,000
Jan 13, 2023	48.55	49.07	48.55	49.04	49.04	3,858,900
Jan 12, 2023	48.48	48.81	47.99	48.72	48.72	1,440,800
Jan 11, 2023	47.99	48.17	47.87	48.16	48.16	1,193,300
Jan 10, 2023	47.68	47.84	47.50	47.84	47.84	1,368,800
Jan 09, 2023	47.81	48.08	47.62	47.62	47.62	4,157,800
Jan 06, 2023	46.57	47.43	46.33	47.39	47.39	1,755,000
Jan 05, 2023	46.24	46.46	46.18	46.30	46.30	2,793,000
Jan 04, 2023	46.51	46.77	46.24	46.70	46.70	1,686,000
Jan 03, 2023	45.95	46.30	45.67	45.80	45.80	3,331,200
Dec 30, 2022	45.74	45.90	45.43	45.50	45.50	2,262,900
Dec 29, 2022	45.80	46.10	45.76	46.01	46.01	2,984,800
Dec 28, 2022	45.91	46.00	45.32	45.32	45.32	2,897,900
Dec 27, 2022	45.76	46.03	45.73	45.88	45.88	4,409,000
Dec 23, 2022	45.43	45.66	45.30	45.59	45.59	2,210,900
Dec 22, 2022	45.71	45.71	45.09	45.46	45.46	2,235,300
Dec 21, 2022	45.61	45.96	45.54	45.88	45.88	2,459,700
Dec 20, 2022	45.34	45.59	45.24	45.40	45.40	1,986,900
Dec 19, 2022	45.56	45.56	45.15	45.27	45.27	2,569,400
Dec 16, 2022	45.41	45.58	45.19	45.35	45.35	1,870,000
Dec 15, 2022	46.26	46.30	45.48	45.62	45.62	3,528,700
Dec 14, 2022	46.88	47.10	46.43	46.75	46.75	2,838,000
Dec 13, 2022	47.39	47.47	46.63	46.76	46.76	3,566,300
Dec 12, 2022	46.56	46.68	46.29	46.68	46.68	4,926,400
Dec 09, 2022	46.74	46.94	46.55	46.56	46.56	1,741,400
Dec 08, 2022	46.41	46.69	46.33	46.64	46.64	2,866,900
Dec 07, 2022	46.30	46.48	46.14	46.30	46.30	2,049,400
Dec 06, 2022	46.66	46.76	46.23	46.38	46.38	1,848,800
Dec 05, 2022	47.14	47.20	46.48	46.57	46.57	3,040,500
Dec 02, 2022	46.81	47.37	46.80	47.22	47.22	2,660,400
Dec 01, 2022	47.39	47.46	47.00	47.23	47.23	1,718,400
Nov 30, 2022	46.50	47.12	46.12	46.96	46.96	4,130,100
Nov 29, 2022	45.99	46.21	45.86	45.99	45.99	1,492,500
Nov 28, 2022	45.92	46.20	45.61	45.66	45.66	3,000,800
Nov 25, 2022	46.09	46.25	46.02	46.15	46.15	1,455,600
Nov 23, 2022	45.65	46.10	45.65	46.04	46.04	2,032,800
Nov 22, 2022	45.28	45.62	45.22	45.60	45.60	2,624,000
Nov 21, 2022	45.11	45.14	44.85	45.11	45.11	5,410,500
Nov 18, 2022	45.58	45.63	45.31	45.45	45.45	1,820,900
Nov 17, 2022	44.81	45.54	44.79	45.51	45.51	2,503,200
Nov 16, 2022	45.73	45.79	45.39	45.49	45.49	2,670,900
Nov 15, 2022	46.23	46.25	45.43	45.78	45.78	3,644,700
Nov 14, 2022	45.39	45.65	45.29	45.31	45.31	3,481,100
Nov 11, 2022	45.34	45.80	45.17	45.71	45.71	3,729,000
Nov 10, 2022	44.22	44.81	44.02	44.81	44.81	3,530,000
Nov 09, 2022	43.01	43.28	42.64	42.64	42.64	2,202,300
Nov 08, 2022	43.11	43.55	42.99	43.33	43.33	4,096,800
Nov 07, 2022	43.00	43.03	42.74	42.89	42.89	2,352,200
Nov 04, 2022	42.47	42.84	42.17	42.79	42.79	4,529,600
Nov 03, 2022	40.80	41.31	40.80	41.15	41.15	2,553,500
Nov 02, 2022	41.95	42.46	41.31	41.31	41.31	3,339,000
Nov 01, 2022	42.32	42.34	41.72	41.87	41.87	2,432,700
Oct 31, 2022	41.33	41.52	41.28	41.42	41.42	4,500,100
Oct 28, 2022	41.29	41.77	41.21	41.76	41.76	4,419,100
Oct 27, 2022	41.72	42.04	41.50	41.52	41.52	3,002,100
Oct 26, 2022	41.38	42.16	41.35	41.86	41.86	2,837,600
Oct 25, 2022	40.86	41.41	40.82	41.38	41.38	1,978,900
Oct 24, 2022	40.59	40.76	40.27	40.61	40.61	4,979,300
Oct 21, 2022	40.11	41.12	39.97	41.10	41.10	3,400,900
Oct 20, 2022	40.46	40.99	40.30	40.39	40.39	2,448,700
Oct 19, 2022	40.50	40.66	40.13	40.33	40.33	3,975,600
Oct 18, 2022	41.26	41.31	40.62	40.94	40.94	2,967,800
Oct 17, 2022	40.56	40.89	40.55	40.73	40.73	3,889,000
Oct 14, 2022	40.55	40.70	39.70	39.72	39.72	3,463,200
Oct 13, 2022	38.91	40.55	38.81	40.38	40.38	5,567,600
Oct 12, 2022	39.76	39.90	39.59	39.69	39.69	2,749,400
Oct 11, 2022	40.02	40.40	39.68	39.82	39.82	1,862,600
Oct 10, 2022	40.60	40.60	40.11	40.32	40.32	2,946,700
Oct 07, 2022	41.10	41.18	40.53	40.65	40.65	2,042,500
Oct 06, 2022	41.69	41.84	41.34	41.39	41.39	3,034,800
Oct 05, 2022	41.84	42.21	41.54	42.04	42.04	2,228,900
Oct 04, 2022	41.78	42.41	41.78	42.38	42.38	2,591,200
Oct 03, 2022	40.35	40.95	40.23	40.84	40.84	4,236,800
Sep 30, 2022	39.99	40.47	39.94	40.01	40.01	2,950,600
Sep 29, 2022	40.15	40.21	39.65	40.11	40.11	5,606,800
Sep 28, 2022	39.88	40.89	39.77	40.79	40.79	3,924,600
Sep 27, 2022	40.38	40.57	39.74	39.97	39.97	3,215,100
Sep 26, 2022	40.39	40.67	39.95	40.11	40.11	3,283,700
Sep 23, 2022	41.05	41.08	40.43	40.71	40.71	4,412,600
Sep 22, 2022	42.26	42.28	41.79	41.96	41.96	2,803,300
Sep 21, 2022	42.68	42.96	42.10	42.13	42.13	2,470,900
Sep 20, 2022	42.90	42.96	42.53	42.73	42.73	2,277,800
Sep 19, 2022	42.71	43.38	42.71	43.35	43.35	3,011,700
Sep 16, 2022	43.09	43.30	42.92	43.15	43.15	1,983,500
Sep 15, 2022	43.57	43.95	43.42	43.49	43.49	3,471,400
Sep 14, 2022	43.86	44.05	43.66	43.89	43.89	1,984,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,111.08-25.40(-0.61%)

Dow 3033,891.02-34.99(-0.10%)

Nasdaq11,887.45-119.50(-1.00%)

Russell 20001,957.72-27.82(-1.40%)

Crude Oil74.47+0.36(+0.49%)

Gold1,880.30+0.80(+0.04%)

iShares MSCI ACWI ex U.S. ETF (ACWX)

S&P 500
4,111.08
-25.40(-0.61%)

Dow 30
33,891.02
-34.99(-0.10%)

Nasdaq
11,887.45
-119.50(-1.00%)

Russell 2000
1,957.72
-27.82(-1.40%)

Crude Oil
74.47
+0.36(+0.49%)

Gold
1,880.30
+0.80(+0.04%)