Mail

ACWX - iShares MSCI ACWI ex US 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
Feb 19, 2019	45.23	45.33	45.23	45.33	45.33	22,238
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
Jan 23, 2019	44.02	44.10	43.71	43.93	43.93	2,990,500
Jan 22, 2019	43.90	43.96	43.57	43.71	43.71	7,500,800
Jan 18, 2019	44.33	44.45	44.23	44.39	44.39	4,288,600
Jan 17, 2019	43.57	44.10	43.53	43.96	43.96	3,922,000
Jan 16, 2019	43.65	43.89	43.65	43.81	43.81	3,444,000
Jan 15, 2019	43.48	43.69	43.39	43.62	43.62	4,055,100
Jan 14, 2019	43.21	43.45	43.17	43.32	43.32	8,538,400
Jan 11, 2019	43.47	43.62	43.40	43.54	43.54	8,168,700
Jan 10, 2019	43.41	43.81	43.40	43.78	43.78	2,222,200
Jan 09, 2019	43.40	43.72	43.36	43.58	43.58	1,273,400
Jan 08, 2019	43.03	43.12	42.85	43.04	43.04	2,304,900
Jan 07, 2019	42.67	42.96	42.55	42.76	42.76	5,497,500
Jan 04, 2019	42.05	42.78	41.99	42.70	42.70	2,971,200
Jan 03, 2019	41.64	41.65	41.27	41.42	41.42	2,161,000
Jan 02, 2019	41.32	41.86	41.30	41.81	41.81	5,325,600
Dec 31, 2018	42.21	42.23	41.76	41.96	41.96	6,255,600
Dec 28, 2018	41.97	42.08	41.73	41.89	41.89	6,739,200
Dec 28, 2018	0.021 Dividend
Dec 27, 2018	41.07	41.70	40.85	41.70	41.68	7,121,100
Dec 26, 2018	40.88	41.65	40.51	41.65	41.63	5,827,300
Dec 24, 2018	41.14	41.28	40.66	40.69	40.67	3,570,000
Dec 21, 2018	41.55	41.76	40.99	41.03	41.01	7,590,100
Dec 20, 2018	41.97	42.07	41.53	41.71	41.69	9,003,800
Dec 19, 2018	42.44	42.72	41.60	41.74	41.72	5,363,400
Dec 18, 2018	42.41	42.53	42.14	42.22	42.20	4,653,600
Dec 18, 2018	0.36 Dividend
Dec 17, 2018	42.93	43.00	42.38	42.52	42.14	6,365,000
Dec 14, 2018	43.02	43.21	42.91	42.95	42.56	6,429,200
Dec 13, 2018	43.67	43.76	43.48	43.53	43.14	6,005,600
Dec 12, 2018	43.61	43.89	43.53	43.53	43.14	6,621,300
Dec 11, 2018	43.24	43.25	42.68	42.93	42.55	9,499,000
Dec 10, 2018	42.91	42.99	42.31	42.78	42.40	5,170,300
Dec 07, 2018	43.71	43.90	43.03	43.14	42.75	4,459,800
Dec 06, 2018	43.27	43.68	42.80	43.64	43.25	5,480,900
Dec 04, 2018	45.03	45.07	44.06	44.10	43.70	3,602,400
Dec 03, 2018	45.27	45.30	44.99	45.18	44.77	4,236,000
Nov 30, 2018	44.44	44.55	44.31	44.52	44.12	3,956,700
Nov 29, 2018	44.66	44.84	44.49	44.70	44.30	2,836,800
Nov 28, 2018	44.29	44.92	44.07	44.89	44.49	3,575,800
Nov 27, 2018	44.04	44.18	43.89	44.18	43.78	3,163,300
Nov 26, 2018	44.17	44.34	44.09	44.22	43.82	2,719,800
Nov 23, 2018	43.61	43.80	43.61	43.63	43.24	962,100
Nov 21, 2018	43.89	44.19	43.86	43.98	43.59	2,320,400
Nov 20, 2018	43.54	43.69	43.20	43.30	42.91	2,183,900
Nov 19, 2018	44.45	44.49	44.04	44.15	43.75	2,469,900
Nov 16, 2018	44.23	44.65	44.19	44.58	44.18	2,264,600
Nov 15, 2018	43.99	44.66	43.87	44.56	44.16	2,872,900
Nov 14, 2018	44.44	44.48	43.93	44.22	43.82	2,048,000
Nov 13, 2018	44.04	44.43	43.90	44.07	43.67	2,733,400
Nov 12, 2018	44.30	44.30	43.80	43.86	43.47	1,555,300
Nov 09, 2018	44.60	44.63	44.31	44.56	44.16	1,696,600
Nov 08, 2018	45.33	45.42	44.86	44.96	44.56	1,461,900
Nov 07, 2018	45.37	45.61	45.23	45.61	45.20	1,576,300
Nov 06, 2018	44.79	44.99	44.77	44.98	44.58	1,580,900
Nov 05, 2018	44.82	44.93	44.68	44.83	44.43	1,465,100
Nov 02, 2018	45.08	45.24	44.50	44.79	44.39	1,977,000
Nov 01, 2018	44.32	44.71	44.15	44.69	44.29	1,910,000
Oct 31, 2018	43.89	44.07	43.82	43.89	43.50	1,413,900
Oct 30, 2018	43.06	43.52	42.98	43.50	43.11	1,982,100
Oct 29, 2018	43.61	43.72	42.56	42.94	42.56	1,922,500
Oct 26, 2018	42.87	43.47	42.60	43.21	42.82	1,596,400
Oct 25, 2018	43.31	43.75	43.17	43.54	43.15	1,517,700
Oct 24, 2018	43.96	43.97	42.93	42.96	42.57	2,286,300
Oct 23, 2018	43.83	44.36	43.56	44.18	43.78	1,370,100
Oct 22, 2018	44.82	44.87	44.46	44.60	44.20	561,800
Oct 19, 2018	44.70	44.93	44.59	44.63	44.23	757,100
Oct 18, 2018	44.90	44.95	44.20	44.33	43.93	1,253,500
Oct 17, 2018	45.29	45.35	44.97	45.19	44.78	2,187,800
Oct 16, 2018	45.23	45.58	45.16	45.54	45.13	1,608,000
Oct 15, 2018	44.72	44.91	44.55	44.70	44.30	1,822,300
Oct 12, 2018	44.96	44.98	44.37	44.83	44.43	1,471,300
Oct 11, 2018	44.81	45.06	44.12	44.43	44.03	1,398,700
Oct 10, 2018	45.90	45.92	44.93	44.99	44.59	1,216,200
Oct 09, 2018	45.87	46.21	45.73	46.10	45.69	596,900
Oct 08, 2018	46.03	46.26	45.84	46.25	45.84	588,200
Oct 05, 2018	46.55	46.61	46.17	46.39	45.97	519,000
Oct 04, 2018	47.01	47.02	46.45	46.67	46.25	666,300
Oct 03, 2018	47.64	47.64	47.27	47.32	46.90	553,600
Oct 02, 2018	47.43	47.55	47.32	47.44	47.01	406,300
Oct 01, 2018	47.92	47.99	47.76	47.84	47.41	437,300
Sep 28, 2018	47.67	47.95	47.62	47.69	47.26	2,560,200
Sep 27, 2018	48.11	48.28	48.05	48.07	47.64	335,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...