ACWX - iShares MSCI ACWI ex U.S. ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 201944.0244.1043.7143.9343.932,990,500
Jan 22, 201943.9043.9643.5743.7143.717,500,800
Jan 18, 201944.3344.4544.2344.3944.394,288,600
Jan 17, 201943.5744.1043.5343.9643.963,922,000
Jan 16, 201943.6543.8943.6543.8143.813,444,000
Jan 15, 201943.4843.6943.3943.6243.624,055,100
Jan 14, 201943.2143.4543.1743.3243.328,538,400
Jan 11, 201943.4743.6243.4043.5443.548,168,700
Jan 10, 201943.4143.8143.4043.7843.782,222,200
Jan 09, 201943.4043.7243.3643.5843.581,273,400
Jan 08, 201943.0343.1242.8543.0443.042,304,900
Jan 07, 201942.6742.9642.5542.7642.765,497,500
Jan 04, 201942.0542.7841.9942.7042.702,971,200
Jan 03, 201941.6441.6541.2741.4241.422,161,000
Jan 02, 201941.3241.8641.3041.8141.815,325,600
Dec 31, 201842.2142.2341.7641.9641.966,255,600
Dec 28, 201841.9742.0841.7341.8941.896,739,200
Dec 28, 20180.021 Dividend
Dec 27, 201841.0741.7040.8541.7041.687,121,100
Dec 26, 201840.8841.6540.5141.6541.635,827,300
Dec 24, 201841.1441.2840.6640.6940.673,570,000
Dec 21, 201841.5541.7640.9941.0341.017,590,100
Dec 20, 201841.9742.0741.5341.7141.699,003,800
Dec 19, 201842.4442.7241.6041.7441.725,363,400
Dec 18, 201842.4142.5342.1442.2242.204,653,600
Dec 18, 20180.36 Dividend
Dec 17, 201842.9343.0042.3842.5242.146,365,000
Dec 14, 201843.0243.2142.9142.9542.566,429,200
Dec 13, 201843.6743.7643.4843.5343.146,005,600
Dec 12, 201843.6143.8943.5343.5343.146,621,300
Dec 11, 201843.2443.2542.6842.9342.559,499,000
Dec 10, 201842.9142.9942.3142.7842.405,170,300
Dec 07, 201843.7143.9043.0343.1442.754,459,800
Dec 06, 201843.2743.6842.8043.6443.255,480,900
Dec 04, 201845.0345.0744.0644.1043.703,602,400
Dec 03, 201845.2745.3044.9945.1844.774,236,000
Nov 30, 201844.4444.5544.3144.5244.123,956,700
Nov 29, 201844.6644.8444.4944.7044.302,836,800
Nov 28, 201844.2944.9244.0744.8944.493,575,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...