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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

55.24

-0.89

(-1.58%)

As of 12:46PM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 18, 2022	55.41	55.57	55.06	55.24	55.24	1,955,483
Jan 14, 2022	55.91	56.21	55.77	56.13	56.13	5,381,700
Jan 13, 2022	56.75	56.79	56.12	56.17	56.17	1,819,600
Jan 12, 2022	56.48	56.75	56.39	56.70	56.70	1,203,300
Jan 11, 2022	55.38	56.06	55.29	56.06	56.06	1,490,000
Jan 10, 2022	55.20	55.30	54.78	55.22	55.22	6,468,300
Jan 07, 2022	55.38	55.68	55.21	55.60	55.60	1,694,100
Jan 06, 2022	55.35	55.59	55.11	55.35	55.35	1,746,800
Jan 05, 2022	56.13	56.26	55.41	55.41	55.41	3,377,900
Jan 04, 2022	56.19	56.25	55.92	56.02	56.02	1,313,400
Jan 03, 2022	55.88	55.96	55.61	55.92	55.92	3,154,200
Dec 31, 2021	55.69	55.88	55.59	55.60	55.60	2,516,700
Dec 30, 2021	55.60	55.82	55.60	55.69	55.69	1,482,500
Dec 29, 2021	55.71	55.73	55.53	55.66	55.66	1,327,200
Dec 28, 2021	55.84	55.93	55.75	55.81	55.81	1,313,700
Dec 27, 2021	55.44	55.82	55.44	55.80	55.80	2,495,000
Dec 23, 2021	55.11	55.56	55.11	55.47	55.47	2,846,700
Dec 22, 2021	54.58	55.16	54.54	55.15	55.15	2,684,800
Dec 21, 2021	54.27	54.69	54.25	54.67	54.67	2,032,000
Dec 20, 2021	53.85	53.94	53.60	53.94	53.94	3,890,400
Dec 17, 2021	54.49	54.66	54.27	54.31	54.31	2,047,000
Dec 16, 2021	55.17	55.27	54.73	54.89	54.89	3,302,700
Dec 15, 2021	54.40	54.84	54.01	54.83	54.83	2,865,400
Dec 14, 2021	54.29	54.58	54.14	54.35	54.35	3,595,900
Dec 13, 2021	54.97	54.99	54.56	54.60	54.60	3,038,200
Dec 10, 2021	56.09	56.14	55.87	56.10	56.10	2,003,800
Dec 09, 2021	56.09	56.18	55.95	56.00	56.00	3,259,400
Dec 08, 2021	56.31	56.47	56.21	56.42	56.42	2,195,100
Dec 07, 2021	55.89	56.31	55.89	56.31	56.31	2,693,800
Dec 06, 2021	54.92	55.26	54.74	55.22	55.22	2,220,600
Dec 03, 2021	55.23	55.28	54.40	54.71	54.71	3,048,700
Dec 02, 2021	54.81	55.29	54.79	55.10	55.10	6,226,600
Dec 01, 2021	55.39	55.69	54.40	54.41	54.41	3,453,400
Nov 30, 2021	54.95	55.15	54.20	54.68	54.68	4,685,400
Nov 29, 2021	55.30	55.30	54.80	55.05	55.05	1,471,200
Nov 26, 2021	55.21	55.23	54.58	54.80	54.80	2,008,400
Nov 24, 2021	56.00	56.40	55.94	56.39	56.39	1,446,400
Nov 23, 2021	56.56	56.79	56.35	56.62	56.62	1,395,000
Nov 22, 2021	56.97	57.10	56.65	56.65	56.65	1,524,000
Nov 19, 2021	57.22	57.29	57.03	57.05	57.05	1,336,300
Nov 18, 2021	57.42	57.48	57.14	57.44	57.44	1,040,100
Nov 17, 2021	57.67	57.69	57.49	57.58	57.58	1,350,300
Nov 16, 2021	57.84	57.89	57.72	57.73	57.73	1,154,700
Nov 15, 2021	57.98	58.08	57.77	57.81	57.81	623,100
Nov 12, 2021	57.75	57.93	57.68	57.92	57.92	504,900
Nov 11, 2021	57.61	57.75	57.55	57.63	57.63	921,600
Nov 10, 2021	57.66	57.79	57.12	57.21	57.21	972,600
Nov 09, 2021	57.96	57.98	57.60	57.75	57.75	1,370,900
Nov 08, 2021	57.94	57.97	57.85	57.92	57.92	1,027,400
Nov 05, 2021	57.77	57.77	57.51	57.75	57.75	1,021,100
Nov 04, 2021	57.70	57.71	57.47	57.68	57.68	738,800
Nov 03, 2021	57.33	57.82	57.19	57.74	57.74	769,400
Nov 02, 2021	57.40	57.46	57.32	57.35	57.35	745,200
Nov 01, 2021	57.27	57.65	57.25	57.60	57.60	1,684,200
Oct 29, 2021	57.01	57.10	56.91	57.07	57.07	1,525,200
Oct 28, 2021	57.22	57.59	57.22	57.58	57.58	540,900
Oct 27, 2021	57.36	57.47	57.14	57.14	57.14	1,853,900
Oct 26, 2021	57.76	57.78	57.39	57.45	57.45	890,600
Oct 25, 2021	57.45	57.59	57.27	57.49	57.49	771,000
Oct 22, 2021	57.45	57.68	57.24	57.47	57.47	1,663,100
Oct 21, 2021	57.20	57.36	57.16	57.25	57.25	1,018,000
Oct 20, 2021	57.49	57.64	57.40	57.58	57.58	503,300
Oct 19, 2021	57.26	57.44	57.20	57.40	57.40	1,564,400
Oct 18, 2021	56.76	57.02	56.69	56.94	56.94	1,679,400
Oct 15, 2021	56.92	57.16	56.89	57.11	57.11	670,900
Oct 14, 2021	56.61	56.68	56.48	56.64	56.64	1,098,300
Oct 13, 2021	55.86	56.23	55.75	56.16	56.16	1,078,000
Oct 12, 2021	55.65	55.73	55.48	55.54	55.54	972,800
Oct 11, 2021	55.88	56.04	55.56	55.58	55.58	705,200
Oct 08, 2021	55.85	55.85	55.63	55.71	55.71	1,078,400
Oct 07, 2021	55.45	55.84	55.45	55.68	55.68	991,800
Oct 06, 2021	54.50	55.03	54.33	55.00	55.00	19,630,400
Oct 05, 2021	55.04	55.49	55.00	55.32	55.32	1,279,500
Oct 04, 2021	55.32	55.32	54.69	54.97	54.97	2,281,100
Oct 01, 2021	55.45	55.68	55.04	55.68	55.68	2,180,300
Sep 30, 2021	55.63	55.79	55.30	55.41	55.41	2,637,800
Sep 29, 2021	55.73	55.81	55.39	55.43	55.43	1,401,100
Sep 28, 2021	56.06	56.10	55.50	55.66	55.66	2,774,100
Sep 27, 2021	56.57	56.83	56.47	56.77	56.77	957,600
Sep 24, 2021	56.62	56.75	56.58	56.64	56.64	503,400
Sep 23, 2021	56.99	57.28	56.97	57.20	57.20	668,800
Sep 22, 2021	56.51	57.03	56.50	56.60	56.60	1,391,100
Sep 21, 2021	56.29	56.41	56.03	56.14	56.14	2,559,500
Sep 20, 2021	55.59	55.85	55.20	55.69	55.69	2,248,100
Sep 17, 2021	57.27	57.35	56.74	56.88	56.88	2,565,800
Sep 16, 2021	57.37	57.54	57.22	57.47	57.47	1,761,800
Sep 15, 2021	57.57	57.80	57.42	57.80	57.80	3,282,300
Sep 14, 2021	58.00	58.06	57.58	57.63	57.63	1,084,300
Sep 13, 2021	58.06	58.06	57.80	57.96	57.96	1,130,200
Sep 10, 2021	58.16	58.19	57.62	57.62	57.62	1,330,900
Sep 09, 2021	57.73	57.98	57.65	57.75	57.75	579,000
Sep 08, 2021	58.17	58.17	57.75	57.85	57.85	1,221,000
Sep 07, 2021	58.45	58.56	58.42	58.44	58.44	746,300
Sep 03, 2021	58.21	58.42	58.11	58.36	58.36	470,100
Sep 02, 2021	58.12	58.23	58.03	58.11	58.11	776,100
Sep 01, 2021	57.80	58.12	57.77	57.95	57.95	1,393,300
Aug 31, 2021	57.49	57.52	57.33	57.38	57.38	738,500
Aug 30, 2021	57.20	57.26	57.06	57.20	57.20	224,300
Aug 27, 2021	56.69	57.20	56.66	57.18	57.18	739,800
Aug 26, 2021	56.76	56.80	56.53	56.60	56.60	1,738,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,581.31-81.54(-1.75%)

Dow 3035,330.84-580.97(-1.62%)

Nasdaq14,584.70-309.05(-2.08%)

Russell 20002,113.14-49.32(-2.28%)

Crude Oil84.75+0.93(+1.11%)

Gold1,812.10-4.40(-0.24%)

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

S&P 500
4,581.31
-81.54(-1.75%)

Dow 30
35,330.84
-580.97(-1.62%)

Nasdaq
14,584.70
-309.05(-2.08%)

Russell 2000
2,113.14
-49.32(-2.28%)

Crude Oil
84.75
+0.93(+1.11%)

Gold
1,812.10
-4.40(-0.24%)