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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

51.86+0.39 (+0.76%)

At close: 1:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	51.69	51.88	51.66	51.85	51.85	978,200
Nov 25, 2020	51.22	51.53	51.12	51.47	51.47	1,725,300
Nov 24, 2020	51.24	51.61	51.17	51.55	51.55	1,138,800
Nov 23, 2020	51.08	51.12	50.68	50.85	50.85	1,450,500
Nov 20, 2020	50.65	50.86	50.60	50.80	50.80	1,119,100
Nov 19, 2020	50.22	50.64	50.17	50.64	50.64	810,500
Nov 18, 2020	50.67	50.79	50.35	50.35	50.35	890,700
Nov 17, 2020	50.42	50.69	50.30	50.57	50.57	1,718,700
Nov 16, 2020	50.57	50.65	50.37	50.65	50.65	2,495,900
Nov 13, 2020	49.72	50.06	49.68	50.02	50.02	1,939,000
Nov 12, 2020	49.73	49.82	49.21	49.30	49.30	1,476,000
Nov 11, 2020	49.78	49.97	49.71	49.95	49.95	1,092,200
Nov 10, 2020	49.59	49.82	49.37	49.55	49.55	1,015,400
Nov 09, 2020	50.35	50.37	49.41	49.43	49.43	1,988,400
Nov 06, 2020	48.40	48.58	48.22	48.43	48.43	1,365,100
Nov 05, 2020	48.20	48.35	47.97	48.27	48.27	1,513,000
Nov 04, 2020	46.83	47.55	46.64	47.25	47.25	2,055,900
Nov 03, 2020	46.27	46.60	46.17	46.47	46.47	1,448,700
Nov 02, 2020	45.53	45.62	45.30	45.61	45.61	1,522,400
Oct 30, 2020	45.13	45.17	44.73	45.05	45.05	1,450,800
Oct 29, 2020	45.16	45.50	44.92	45.33	45.33	1,110,100
Oct 28, 2020	45.49	45.51	45.06	45.10	45.10	2,466,500
Oct 27, 2020	46.54	46.55	46.32	46.38	46.38	1,265,400
Oct 26, 2020	46.82	46.83	46.23	46.53	46.53	1,191,300
Oct 23, 2020	47.27	47.31	47.04	47.30	47.30	2,382,100
Oct 22, 2020	47.06	47.14	46.78	47.06	47.06	8,152,100
Oct 21, 2020	47.18	47.40	47.04	47.04	47.04	675,000
Oct 20, 2020	47.21	47.45	47.14	47.19	47.19	692,000
Oct 19, 2020	47.33	47.36	46.82	46.88	46.88	1,705,000
Oct 16, 2020	47.06	47.24	46.97	47.07	47.07	1,149,300
Oct 15, 2020	46.51	46.93	46.46	46.91	46.91	3,266,700
Oct 14, 2020	47.56	47.67	47.32	47.35	47.35	5,096,700
Oct 13, 2020	47.55	47.57	47.37	47.46	47.46	644,000
Oct 12, 2020	47.76	47.95	47.68	47.87	47.87	483,500
Oct 09, 2020	47.47	47.63	47.37	47.59	47.59	955,000
Oct 08, 2020	47.11	47.28	47.07	47.28	47.28	569,900
Oct 07, 2020	46.83	46.99	46.77	46.90	46.90	871,200
Oct 06, 2020	46.90	46.99	46.37	46.46	46.46	1,587,300
Oct 05, 2020	46.50	46.83	46.50	46.83	46.83	731,500
Oct 02, 2020	45.75	46.30	45.73	46.14	46.14	820,400
Oct 01, 2020	46.32	46.37	46.07	46.37	46.37	978,000
Sep 30, 2020	45.94	46.28	45.90	45.99	45.99	1,528,600
Sep 29, 2020	45.96	46.11	45.81	45.93	45.93	520,800
Sep 28, 2020	45.97	46.05	45.86	46.04	46.04	733,200
Sep 25, 2020	44.86	45.39	44.71	45.36	45.36	1,013,300
Sep 24, 2020	45.03	45.54	44.89	45.25	45.25	1,177,400
Sep 23, 2020	46.00	46.03	45.30	45.30	45.30	814,000
Sep 22, 2020	45.91	45.91	45.45	45.88	45.88	1,116,300
Sep 21, 2020	45.82	45.94	45.34	45.92	45.92	1,987,900
Sep 18, 2020	47.16	47.16	46.72	46.81	46.81	1,718,600
Sep 17, 2020	46.87	47.22	46.79	47.20	47.20	1,047,000
Sep 16, 2020	47.40	47.58	47.18	47.23	47.23	602,500
Sep 15, 2020	47.45	47.45	47.18	47.26	47.26	610,300
Sep 14, 2020	46.98	47.06	46.86	46.93	46.93	469,300
Sep 11, 2020	46.66	46.76	46.31	46.51	46.51	1,392,600
Sep 10, 2020	46.86	46.95	46.10	46.10	46.10	1,485,700
Sep 09, 2020	46.53	46.85	46.45	46.70	46.70	734,000
Sep 08, 2020	45.88	46.28	45.73	45.88	45.88	1,251,000
Sep 04, 2020	46.71	46.83	45.75	46.55	46.55	1,451,900
Sep 03, 2020	47.33	47.38	46.35	46.52	46.52	1,980,000
Sep 02, 2020	47.42	47.57	47.14	47.56	47.56	1,863,700
Sep 01, 2020	47.00	47.19	46.90	47.18	47.18	831,600
Aug 31, 2020	47.10	47.11	46.77	46.85	46.85	1,214,300
Aug 28, 2020	47.34	47.44	47.12	47.43	47.43	649,500
Aug 27, 2020	47.51	47.51	46.86	47.03	47.03	909,700
Aug 26, 2020	47.20	47.50	47.18	47.44	47.44	553,400
Aug 25, 2020	47.27	47.27	46.94	47.19	47.19	694,200
Aug 24, 2020	47.13	47.18	46.87	47.05	47.05	498,500
Aug 21, 2020	46.21	46.47	46.12	46.45	46.45	521,000
Aug 20, 2020	46.24	46.61	46.12	46.58	46.58	858,800
Aug 19, 2020	47.08	47.13	46.67	46.72	46.72	389,800
Aug 18, 2020	47.14	47.22	46.84	47.03	47.03	858,900
Aug 17, 2020	46.86	47.03	46.86	47.03	47.03	467,300
Aug 14, 2020	46.56	46.69	46.49	46.62	46.62	659,500
Aug 13, 2020	46.94	47.03	46.68	46.85	46.85	569,300
Aug 12, 2020	46.85	47.17	46.85	47.03	47.03	1,197,900
Aug 11, 2020	46.66	46.73	46.13	46.14	46.14	888,600
Aug 10, 2020	46.00	46.10	45.81	46.08	46.08	690,000
Aug 07, 2020	45.78	45.95	45.68	45.95	45.95	650,500
Aug 06, 2020	46.13	46.38	45.99	46.37	46.37	1,078,400
Aug 05, 2020	46.37	46.53	46.23	46.29	46.29	1,174,400
Aug 04, 2020	45.59	46.02	45.55	46.02	46.02	732,600
Aug 03, 2020	45.36	45.64	45.25	45.62	45.62	1,196,100
Jul 31, 2020	45.57	45.57	44.67	44.98	44.98	1,517,500
Jul 30, 2020	45.38	45.76	45.02	45.74	45.74	1,349,500
Jul 29, 2020	46.04	46.37	45.97	46.31	46.31	1,075,900
Jul 28, 2020	45.86	45.98	45.73	45.74	45.74	1,080,500
Jul 27, 2020	45.78	46.07	45.74	46.07	46.07	1,213,000
Jul 24, 2020	45.27	45.47	45.17	45.40	45.40	888,700
Jul 23, 2020	45.83	46.04	45.44	45.56	45.56	1,214,000
Jul 22, 2020	45.94	46.01	45.77	45.95	45.95	821,900
Jul 21, 2020	46.08	46.20	45.91	45.95	45.95	1,724,000
Jul 20, 2020	45.44	45.73	45.37	45.70	45.70	2,698,300
Jul 17, 2020	45.29	45.39	45.14	45.39	45.39	2,224,700
Jul 16, 2020	45.06	45.28	45.04	45.18	45.18	1,366,700
Jul 15, 2020	45.71	45.81	45.39	45.56	45.56	1,422,400
Jul 14, 2020	44.57	45.19	44.49	45.10	45.10	1,781,500
Jul 13, 2020	45.23	45.41	44.57	44.64	44.64	1,862,400
Jul 10, 2020	44.74	44.93	44.52	44.93	44.93	1,622,300
Jul 09, 2020	45.09	45.13	44.36	44.68	44.68	1,259,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,638.35+8.70(+0.24%)

Dow 3029,910.37+37.90(+0.13%)

Nasdaq12,205.85+111.44(+0.92%)

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

S&P 500
3,638.35
+8.70(+0.24%)

Dow 30
29,910.37
+37.90(+0.13%)

Nasdaq
12,205.85
+111.44(+0.92%)