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
Jan 27, 2020	47.96	48.17	47.83	48.03	48.03	280,601
Jan 24, 2020	49.52	49.52	48.98	49.10	49.10	1,132,900
Jan 23, 2020	49.24	49.43	49.01	49.39	49.39	2,102,100
Jan 22, 2020	49.69	49.70	49.50	49.57	49.57	1,369,500
Jan 21, 2020	49.58	49.62	49.39	49.39	49.39	1,528,600
Jan 17, 2020	49.95	50.03	49.88	50.00	50.00	1,037,000
Jan 16, 2020	49.72	49.84	49.71	49.83	49.83	667,200
Jan 15, 2020	49.61	49.68	49.53	49.57	49.57	1,160,300
Jan 14, 2020	49.56	49.73	49.55	49.68	49.68	1,316,900
Jan 13, 2020	49.44	49.73	49.35	49.73	49.73	2,843,200
Jan 10, 2020	49.44	49.53	49.26	49.30	49.30	2,213,600
Jan 09, 2020	49.39	49.41	49.27	49.36	49.36	1,792,500
Jan 08, 2020	49.03	49.36	48.99	49.23	49.23	1,544,200
Jan 07, 2020	49.14	49.17	49.02	49.10	49.10	1,026,600
Jan 06, 2020	48.88	49.20	48.87	49.20	49.20	1,947,900
Jan 03, 2020	49.05	49.33	49.05	49.08	49.08	1,486,900
Jan 02, 2020	49.50	49.72	49.46	49.72	49.72	1,597,200
Dec 31, 2019	48.98	49.13	48.86	49.12	49.12	1,460,500
Dec 30, 2019	49.34	49.36	48.90	48.92	48.92	2,574,000
Dec 27, 2019	49.38	49.38	49.20	49.22	49.22	1,425,900
Dec 26, 2019	49.00	49.16	48.97	49.13	49.13	1,687,800
Dec 24, 2019	48.93	48.93	48.79	48.92	48.92	1,180,700
Dec 23, 2019	48.92	48.97	48.89	48.97	48.97	1,720,300
Dec 20, 2019	48.99	48.99	48.85	48.85	48.85	3,191,100
Dec 19, 2019	48.75	48.87	48.70	48.84	48.84	1,160,000
Dec 18, 2019	48.85	48.87	48.76	48.82	48.82	789,100
Dec 17, 2019	48.84	48.90	48.77	48.79	48.79	850,200
Dec 16, 2019	48.89	48.96	48.82	48.82	48.82	1,423,400
Dec 16, 2019	0.794 Dividend
Dec 13, 2019	49.18	49.48	49.04	49.24	48.45	1,627,300
Dec 12, 2019	48.54	49.00	48.51	48.99	48.20	2,830,000
Dec 11, 2019	48.25	48.57	48.25	48.53	47.75	1,373,300
Dec 10, 2019	48.11	48.25	48.01	48.19	47.41	2,257,000
Dec 09, 2019	48.23	48.33	48.09	48.11	47.33	1,356,800
Dec 06, 2019	48.25	48.33	48.22	48.29	47.51	1,318,900
Dec 05, 2019	47.99	47.99	47.83	47.95	47.18	1,231,200
Dec 04, 2019	47.81	47.94	47.78	47.94	47.17	1,624,300
Dec 03, 2019	47.32	47.53	47.17	47.51	46.74	2,234,100
Dec 02, 2019	47.93	47.93	47.56	47.71	46.94	1,212,300
Nov 29, 2019	47.97	48.04	47.91	47.94	47.17	778,400
Nov 27, 2019	48.27	48.36	48.23	48.35	47.57	954,400
Nov 26, 2019	48.16	48.27	48.10	48.21	47.43	1,188,300
Nov 25, 2019	48.11	48.28	48.09	48.24	47.46	1,087,200
Nov 22, 2019	47.98	48.01	47.82	47.90	47.13	3,670,400
Nov 21, 2019	47.86	47.88	47.68	47.83	47.06	1,029,900
Nov 20, 2019	47.93	48.05	47.73	47.88	47.11	1,282,600
Nov 19, 2019	48.38	48.45	48.10	48.15	47.37	1,621,200
Nov 18, 2019	48.13	48.24	48.03	48.19	47.41	1,886,100
Nov 15, 2019	48.00	48.20	48.00	48.20	47.42	2,664,900
Nov 14, 2019	47.76	47.86	47.69	47.84	47.07	721,300
Nov 13, 2019	47.79	47.98	47.75	47.92	47.15	1,641,600
Nov 12, 2019	48.18	48.25	48.05	48.14	47.36	863,600
Nov 11, 2019	48.02	48.23	47.99	48.19	47.41	672,500
Nov 08, 2019	48.27	48.35	48.14	48.35	47.57	1,045,800
Nov 07, 2019	48.56	48.61	48.46	48.49	47.71	1,106,300
Nov 06, 2019	48.32	48.38	48.18	48.29	47.51	987,100
Nov 05, 2019	48.35	48.39	48.21	48.33	47.55	746,600
Nov 04, 2019	48.34	48.41	48.24	48.29	47.51	867,000
Nov 01, 2019	47.86	47.99	47.84	47.99	47.22	2,224,700
Oct 31, 2019	47.57	47.57	47.30	47.47	46.70	1,588,600
Oct 30, 2019	47.46	47.70	47.26	47.70	46.93	1,013,100
Oct 29, 2019	47.40	47.54	47.39	47.48	46.71	1,224,300
Oct 28, 2019	47.45	47.61	47.44	47.60	46.83	906,500
Oct 25, 2019	47.15	47.38	47.15	47.35	46.59	599,000
Oct 24, 2019	47.37	47.37	47.19	47.30	46.54	880,200
Oct 23, 2019	47.01	47.19	47.00	47.16	46.40	1,965,400
Oct 22, 2019	47.14	47.28	47.02	47.05	46.29	962,400
Oct 21, 2019	47.07	47.14	47.02	47.14	46.38	743,200
Oct 18, 2019	46.81	46.90	46.65	46.78	46.03	627,300
Oct 17, 2019	47.03	47.04	46.80	46.87	46.11	1,073,600
Oct 16, 2019	46.62	46.84	46.61	46.75	46.00	1,014,800
Oct 15, 2019	46.36	46.81	46.28	46.69	45.94	1,020,400
Oct 14, 2019	46.20	46.32	46.19	46.22	45.47	948,900
Oct 11, 2019	46.31	46.63	46.31	46.36	45.61	1,833,300
Oct 10, 2019	45.32	45.70	45.31	45.66	44.92	1,029,100
Oct 09, 2019	45.29	45.39	45.19	45.28	44.55	681,900
Oct 08, 2019	45.17	45.20	44.92	44.92	44.20	1,290,100
Oct 07, 2019	45.42	45.60	45.37	45.37	44.64	1,631,000
Oct 04, 2019	45.26	45.55	45.19	45.55	44.82	1,503,400
Oct 03, 2019	44.91	45.21	44.72	45.19	44.46	1,710,600
Oct 02, 2019	45.16	45.16	44.73	44.83	44.11	2,330,600
Oct 01, 2019	45.96	45.96	45.58	45.66	44.92	2,152,800
Sep 30, 2019	45.97	46.12	45.94	46.05	45.31	1,044,900
Sep 27, 2019	46.15	46.24	45.78	45.87	45.13	1,730,000
Sep 26, 2019	46.25	46.25	46.07	46.16	45.42	2,906,200
Sep 25, 2019	45.91	46.11	45.74	46.04	45.30	2,338,900
Sep 24, 2019	46.48	46.48	46.10	46.16	45.42	1,562,300
Sep 23, 2019	46.20	46.41	46.20	46.39	45.64	700,300
Sep 20, 2019	46.66	46.69	46.38	46.45	45.70	846,200
Sep 19, 2019	46.60	46.71	46.50	46.53	45.78	654,000
Sep 18, 2019	46.48	46.53	46.17	46.47	45.72	447,500
Sep 17, 2019	46.27	46.59	46.24	46.54	45.79	431,900
Sep 16, 2019	46.52	46.56	46.40	46.45	45.70	809,900
Sep 13, 2019	46.77	46.90	46.72	46.75	46.00	1,589,300
Sep 12, 2019	46.37	46.64	46.31	46.59	45.84	937,900
Sep 11, 2019	46.13	46.32	46.11	46.32	45.57	484,800
Sep 10, 2019	45.88	46.06	45.77	45.99	45.25	555,700
Sep 09, 2019	45.98	45.99	45.85	45.95	45.21	1,001,200
Sep 06, 2019	45.82	45.93	45.80	45.83	45.09	650,800
Sep 05, 2019	45.71	45.84	45.67	45.70	44.96	732,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...