Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
48.75-0.54 (-1.10%)
At close: 04:00PM EST
48.75 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202348.7748.8548.4748.7548.752,402,981
Feb 03, 202349.4149.7449.2249.2949.291,356,200
Feb 02, 202350.1550.1549.6249.8849.881,523,300
Feb 01, 202349.5950.2149.2350.0150.012,347,300
Jan 31, 202349.1549.5749.0649.5649.561,768,000
Jan 30, 202349.5849.7449.3549.3549.353,036,000
Jan 27, 202349.8050.0149.6849.9049.901,172,400
Jan 26, 202350.0050.0749.6550.0350.031,000,600
Jan 25, 202349.4649.8549.3149.8249.821,759,700
Jan 24, 202349.4049.7049.2849.6249.621,419,900
Jan 23, 202349.2749.7249.2649.6549.652,874,700
Jan 20, 202348.9649.3948.8149.3949.391,407,800
Jan 19, 202348.7948.9948.6248.8948.891,598,500
Jan 18, 202349.5949.6348.8148.8248.823,446,900
Jan 17, 202349.1149.2448.9449.0549.053,376,000
Jan 13, 202348.5549.0748.5549.0449.043,858,900
Jan 12, 202348.4848.8147.9948.7248.721,440,800
Jan 11, 202347.9948.1747.8748.1648.161,193,300
Jan 10, 202347.6847.8447.5047.8447.841,368,800
Jan 09, 202347.8148.0847.6247.6247.624,157,800
Jan 06, 202346.5747.4346.3347.3947.391,755,000
Jan 05, 202346.2446.4646.1846.3046.302,793,000
Jan 04, 202346.5146.7746.2446.7046.701,686,000
Jan 03, 202345.9546.3045.6745.8045.803,331,200
Dec 30, 202245.7445.9045.4345.5045.502,262,900
Dec 29, 202245.8046.1045.7646.0146.012,984,800
Dec 28, 202245.9146.0045.3245.3245.322,897,900
Dec 27, 202245.7646.0345.7345.8845.884,409,000
Dec 23, 202245.4345.6645.3045.5945.592,210,900
Dec 22, 202245.7145.7145.0945.4645.462,235,300
Dec 21, 202245.6145.9645.5445.8845.882,459,700
Dec 20, 202245.3445.5945.2445.4045.401,986,900
Dec 19, 202245.5645.5645.1545.2745.272,569,400
Dec 16, 202245.4145.5845.1945.3545.351,870,000
Dec 15, 202246.2646.3045.4845.6245.623,528,700
Dec 14, 202246.8847.1046.4346.7546.752,838,000
Dec 13, 202247.3947.4746.6346.7646.763,566,300
Dec 12, 202246.5646.6846.2946.6846.684,926,400
Dec 09, 202246.7446.9446.5546.5646.561,741,400
Dec 08, 202246.4146.6946.3346.6446.642,866,900
Dec 07, 202246.3046.4846.1446.3046.302,049,400
Dec 06, 202246.6646.7646.2346.3846.381,848,800
Dec 05, 202247.1447.2046.4846.5746.573,040,500
Dec 02, 202246.8147.3746.8047.2247.222,660,400
Dec 01, 202247.3947.4647.0047.2347.231,718,400
Nov 30, 202246.5047.1246.1246.9646.964,130,100
Nov 29, 202245.9946.2145.8645.9945.991,492,500
Nov 28, 202245.9246.2045.6145.6645.663,000,800
Nov 25, 202246.0946.2546.0246.1546.151,455,600
Nov 23, 202245.6546.1045.6546.0446.042,032,800
Nov 22, 202245.2845.6245.2245.6045.602,624,000
Nov 21, 202245.1145.1444.8545.1145.115,410,500
Nov 18, 202245.5845.6345.3145.4545.451,820,900
Nov 17, 202244.8145.5444.7945.5145.512,503,200
Nov 16, 202245.7345.7945.3945.4945.492,670,900
Nov 15, 202246.2346.2545.4345.7845.783,644,700
Nov 14, 202245.3945.6545.2945.3145.313,481,100
Nov 11, 202245.3445.8045.1745.7145.713,729,000
Nov 10, 202244.2244.8144.0244.8144.813,530,000
Nov 09, 202243.0143.2842.6442.6442.642,202,300
Nov 08, 202243.1143.5542.9943.3343.334,096,800
Nov 07, 202243.0043.0342.7442.8942.892,352,200
Nov 04, 202242.4742.8442.1742.7942.794,529,600
Nov 03, 202240.8041.3140.8041.1541.152,553,500
Nov 02, 202241.9542.4641.3141.3141.313,339,000
Nov 01, 202242.3242.3441.7241.8741.872,432,700
Oct 31, 202241.3341.5241.2841.4241.424,500,100
Oct 28, 202241.2941.7741.2141.7641.764,419,100
Oct 27, 202241.7242.0441.5041.5241.523,002,100
Oct 26, 202241.3842.1641.3541.8641.862,837,600
Oct 25, 202240.8641.4140.8241.3841.381,978,900
Oct 24, 202240.5940.7640.2740.6140.614,979,300
Oct 21, 202240.1141.1239.9741.1041.103,400,900
Oct 20, 202240.4640.9940.3040.3940.392,448,700
Oct 19, 202240.5040.6640.1340.3340.333,975,600
Oct 18, 202241.2641.3140.6240.9440.942,967,800
Oct 17, 202240.5640.8940.5540.7340.733,889,000
Oct 14, 202240.5540.7039.7039.7239.723,463,200
Oct 13, 202238.9140.5538.8140.3840.385,567,600
Oct 12, 202239.7639.9039.5939.6939.692,749,400
Oct 11, 202240.0240.4039.6839.8239.821,862,600
Oct 10, 202240.6040.6040.1140.3240.322,946,700
Oct 07, 202241.1041.1840.5340.6540.652,042,500
Oct 06, 202241.6941.8441.3441.3941.393,034,800
Oct 05, 202241.8442.2141.5442.0442.042,228,900
Oct 04, 202241.7842.4141.7842.3842.382,591,200
Oct 03, 202240.3540.9540.2340.8440.844,236,800
Sep 30, 202239.9940.4739.9440.0140.012,950,600
Sep 29, 202240.1540.2139.6540.1140.115,606,800
Sep 28, 202239.8840.8939.7740.7940.793,924,600
Sep 27, 202240.3840.5739.7439.9739.973,215,100
Sep 26, 202240.3940.6739.9540.1140.113,283,700
Sep 23, 202241.0541.0840.4340.7140.714,412,600
Sep 22, 202242.2642.2841.7941.9641.962,803,300
Sep 21, 202242.6842.9642.1042.1342.132,470,900
Sep 20, 202242.9042.9642.5342.7342.732,277,800
Sep 19, 202242.7143.3842.7143.3543.353,011,700
Sep 16, 202243.0943.3042.9243.1543.151,983,500
Sep 15, 202243.5743.9543.4243.4943.493,471,400
Sep 14, 202243.8644.0543.6643.8943.891,984,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement