Mail

ACWX - iShares MSCI ACWI ex U.S. 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
Jun 17, 2019	45.19	45.31	45.93	45.27	45.27	60,928
Jun 14, 2019	46.06	46.06	45.93	45.98	45.98	1,965,400
Jun 13, 2019	46.40	46.42	46.21	46.28	46.28	511,600
Jun 12, 2019	46.44	46.49	46.25	46.30	46.30	357,500
Jun 11, 2019	46.81	46.84	46.59	46.70	46.70	221,000
Jun 10, 2019	46.37	46.52	46.31	46.41	46.41	364,300
Jun 07, 2019	46.06	46.34	46.03	46.16	46.16	1,134,900
Jun 06, 2019	45.63	45.76	45.55	45.65	45.65	515,700
Jun 05, 2019	45.76	45.76	45.43	45.55	45.55	679,500
Jun 04, 2019	45.37	45.63	45.27	45.61	45.61	1,060,000
Jun 03, 2019	45.08	45.27	44.99	45.17	45.17	954,500
May 31, 2019	44.64	44.92	44.61	44.90	44.90	1,096,900
May 30, 2019	45.03	45.17	45.00	45.14	45.14	640,000
May 29, 2019	44.86	44.97	44.71	44.95	44.95	983,000
May 28, 2019	45.57	45.60	45.10	45.12	45.12	656,900
May 24, 2019	45.44	45.45	45.25	45.38	45.38	706,600
May 23, 2019	44.99	45.10	44.85	45.02	45.02	650,100
May 22, 2019	45.52	45.63	45.49	45.54	45.54	364,300
May 21, 2019	45.62	45.72	45.50	45.68	45.68	483,900
May 20, 2019	45.34	45.49	45.20	45.34	45.34	710,000
May 17, 2019	45.53	45.76	45.50	45.51	45.51	932,700
May 16, 2019	45.82	46.14	45.82	45.92	45.92	324,700
May 15, 2019	45.30	45.81	45.27	45.78	45.78	950,500
May 14, 2019	45.51	45.73	45.43	45.58	45.58	865,200
May 13, 2019	45.35	45.40	45.02	45.10	45.10	1,032,000
May 10, 2019	46.02	46.34	45.67	46.28	46.28	774,700
May 09, 2019	45.71	46.07	45.52	45.95	45.95	1,294,600
May 08, 2019	46.31	46.53	46.24	46.33	46.33	704,300
May 07, 2019	46.68	46.68	46.12	46.29	46.29	860,300
May 06, 2019	46.60	47.16	46.57	47.11	47.11	456,200
May 03, 2019	47.44	47.73	47.44	47.73	47.73	674,000
May 02, 2019	47.32	47.37	47.08	47.20	47.20	578,800
May 01, 2019	47.60	47.76	47.25	47.30	47.30	1,532,300
Apr 30, 2019	47.48	47.61	47.34	47.57	47.57	687,500
Apr 29, 2019	47.41	47.55	47.38	47.52	47.52	376,800
Apr 26, 2019	47.27	47.40	47.20	47.40	47.40	491,300
Apr 25, 2019	47.05	47.19	46.97	47.18	47.18	829,800
Apr 24, 2019	47.39	47.39	47.15	47.22	47.22	723,800
Apr 23, 2019	47.51	47.69	47.45	47.67	47.67	313,200
Apr 22, 2019	47.41	47.62	47.41	47.56	47.56	295,600
Apr 18, 2019	47.66	47.74	47.56	47.67	47.67	505,800
Apr 17, 2019	47.87	47.87	47.65	47.73	47.73	871,100
Apr 16, 2019	47.63	47.69	47.58	47.63	47.63	553,000
Apr 15, 2019	47.53	47.53	47.37	47.44	47.44	1,330,900
Apr 12, 2019	47.50	47.57	47.44	47.52	47.52	1,021,100
Apr 11, 2019	47.27	47.30	47.10	47.15	47.15	909,700
Apr 10, 2019	47.29	47.42	47.23	47.37	47.37	651,500
Apr 09, 2019	47.34	47.34	47.17	47.24	47.24	913,000
Apr 08, 2019	47.36	47.42	47.25	47.40	47.40	544,600
Apr 05, 2019	47.23	47.40	47.21	47.38	47.38	1,371,700
Apr 04, 2019	47.08	47.25	47.08	47.25	47.25	1,010,700
Apr 03, 2019	47.21	47.39	47.12	47.21	47.21	881,800
Apr 02, 2019	46.89	46.90	46.69	46.88	46.88	476,200
Apr 01, 2019	46.77	46.91	46.66	46.88	46.88	1,740,000
Mar 29, 2019	46.31	46.31	46.07	46.27	46.27	1,380,900
Mar 28, 2019	45.98	46.03	45.81	46.00	46.00	861,200
Mar 27, 2019	46.13	46.20	45.74	45.96	45.96	1,053,000
Mar 26, 2019	46.21	46.29	46.01	46.12	46.12	1,307,200
Mar 25, 2019	45.78	45.98	45.71	45.90	45.90	1,186,100
Mar 22, 2019	46.28	46.37	45.83	45.83	45.83	1,830,500
Mar 21, 2019	46.56	46.87	46.56	46.87	46.87	1,329,000
Mar 20, 2019	46.65	47.11	46.48	46.84	46.84	1,778,900
Mar 19, 2019	46.96	47.04	46.73	46.82	46.82	783,800
Mar 18, 2019	46.60	46.78	46.57	46.78	46.78	1,104,100
Mar 15, 2019	46.27	46.51	46.27	46.47	46.47	1,754,100
Mar 14, 2019	45.96	46.03	45.90	45.96	45.96	982,700
Mar 13, 2019	45.90	46.09	45.89	46.05	46.05	889,700
Mar 12, 2019	45.73	45.84	45.73	45.80	45.80	986,000
Mar 11, 2019	45.35	45.73	45.35	45.73	45.73	704,600
Mar 08, 2019	44.98	45.19	44.90	45.19	45.19	1,475,400
Mar 07, 2019	45.75	45.77	45.24	45.27	45.27	7,216,800
Mar 06, 2019	46.16	46.18	45.93	45.96	45.96	1,142,600
Mar 05, 2019	46.00	46.20	45.94	46.13	46.13	1,041,900
Mar 04, 2019	46.21	46.21	45.75	45.98	45.98	1,675,400
Mar 01, 2019	46.12	46.19	45.94	46.07	46.07	5,198,600
Feb 28, 2019	45.96	46.02	45.77	45.83	45.83	7,314,300
Feb 27, 2019	46.13	46.20	45.98	46.10	46.10	846,000
Feb 26, 2019	46.15	46.39	46.11	46.28	46.28	614,200
Feb 25, 2019	46.24	46.33	46.13	46.15	46.15	465,200
Feb 22, 2019	45.87	46.05	45.85	45.95	45.95	1,393,200
Feb 21, 2019	45.74	45.79	45.58	45.67	45.67	1,506,700
Feb 20, 2019	45.69	46.00	45.69	45.83	45.83	902,300
Feb 19, 2019	45.23	45.69	45.23	45.61	45.61	1,963,100
Feb 15, 2019	45.24	45.41	45.16	45.41	45.41	1,319,000
Feb 14, 2019	44.81	45.08	44.74	44.94	44.94	4,586,700
Feb 13, 2019	45.07	45.17	44.89	44.89	44.89	1,467,800
Feb 12, 2019	44.87	45.01	44.85	44.95	44.95	1,941,400
Feb 11, 2019	44.56	44.64	44.42	44.47	44.47	1,236,500
Feb 08, 2019	44.46	44.60	44.29	44.59	44.59	3,015,700
Feb 07, 2019	44.95	45.05	44.59	44.76	44.76	4,703,600
Feb 06, 2019	45.46	45.52	45.24	45.28	45.28	2,606,300
Feb 05, 2019	45.44	45.64	45.42	45.60	45.60	2,542,000
Feb 04, 2019	44.92	45.20	44.89	45.20	45.20	2,221,200
Feb 01, 2019	45.07	45.17	44.95	45.03	45.03	3,679,600
Jan 31, 2019	45.00	45.24	44.95	45.12	45.12	3,503,100
Jan 30, 2019	44.65	45.18	44.53	45.03	45.03	2,092,000
Jan 29, 2019	44.58	44.66	44.45	44.46	44.46	2,559,500
Jan 28, 2019	44.17	44.37	44.13	44.34	44.34	7,964,300
Jan 25, 2019	44.51	44.70	44.51	44.65	44.65	2,306,700
Jan 24, 2019	43.97	44.17	43.93	44.09	44.09	2,716,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...