ACWX - iShares MSCI ACWI ex US ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201842.9142.9942.3142.7842.785,170,300
Dec 07, 201843.7143.9043.0343.1443.144,459,800
Dec 06, 201843.2743.6842.8043.6443.645,480,900
Dec 04, 201845.0345.0744.0644.1044.103,602,400
Dec 03, 201845.2745.3044.9945.1845.184,236,000
Nov 30, 201844.4444.5544.3144.5244.523,956,700
Nov 29, 201844.6644.8444.4944.7044.702,836,800
Nov 28, 201844.2944.9244.0744.8944.893,575,800
Nov 27, 201844.0444.1843.8944.1844.183,163,300
Nov 26, 201844.1744.3444.0944.2244.222,719,800
Nov 23, 201843.6143.8043.6143.6343.63962,100
Nov 21, 201843.8944.1943.8643.9843.982,320,400
Nov 20, 201843.5443.6943.2043.3043.302,183,900
Nov 19, 201844.4544.4944.0444.1544.152,469,900
Nov 16, 201844.2344.6544.1944.5844.582,264,600
Nov 15, 201843.9944.6643.8744.5644.562,872,900
Nov 14, 201844.4444.4843.9344.2244.222,048,000
Nov 13, 201844.0444.4343.9044.0744.072,733,400
Nov 12, 201844.3044.3043.8043.8643.861,555,300
Nov 09, 201844.6044.6344.3144.5644.561,696,600
Nov 08, 201845.3345.4244.8644.9644.961,461,900
Nov 07, 201845.3745.6145.2345.6145.611,576,300
Nov 06, 201844.7944.9944.7744.9844.981,580,900
Nov 05, 201844.8244.9344.6844.8344.831,465,100
Nov 02, 201845.0845.2444.5044.7944.791,977,000
Nov 01, 201844.3244.7144.1544.6944.691,910,000
Oct 31, 201843.8944.0743.8243.8943.891,413,900
Oct 30, 201843.0643.5242.9843.5043.501,982,100
Oct 29, 201843.6143.7242.5642.9442.941,922,500
Oct 26, 201842.8743.4742.6043.2143.211,596,400
Oct 25, 201843.3143.7543.1743.5443.541,517,700
Oct 24, 201843.9643.9742.9342.9642.962,286,300
Oct 23, 201843.8344.3643.5644.1844.181,370,100
Oct 22, 201844.8244.8744.4644.6044.60561,800
Oct 19, 201844.7044.9344.5944.6344.63757,100
Oct 18, 201844.9044.9544.2044.3344.331,253,500
Oct 17, 201845.2945.3544.9745.1945.192,187,800
Oct 16, 201845.2345.5845.1645.5445.541,608,000
Oct 15, 201844.7244.9144.5544.7044.701,822,300
Oct 12, 201844.9644.9844.3744.8344.831,471,300
Oct 11, 201844.8145.0644.1244.4344.431,398,700
Oct 10, 201845.9045.9244.9344.9944.991,216,200
Oct 09, 201845.8746.2145.7346.1046.10596,900
Oct 08, 201846.0346.2645.8446.2546.25588,200
Oct 05, 201846.5546.6146.1746.3946.39519,000
Oct 04, 201847.0147.0246.4546.6746.67666,300
Oct 03, 201847.6447.6447.2747.3247.32553,600
Oct 02, 201847.4347.5547.3247.4447.44406,300
Oct 01, 201847.9247.9947.7647.8447.84437,300
Sep 28, 201847.6747.9547.6247.6947.692,560,200
Sep 27, 201848.1148.2848.0548.0748.07335,700
Sep 26, 201848.1548.4348.0148.0948.09539,800
Sep 25, 201848.1448.1948.0448.0848.08706,400
Sep 24, 201848.0848.0847.8447.8547.85349,100
Sep 21, 201848.1448.2348.0548.1548.15541,700
Sep 20, 201847.9548.1247.8448.1048.10636,400
Sep 19, 201847.3947.5947.3847.5247.52385,000
Sep 18, 201847.0347.3147.0347.2447.241,648,300
Sep 17, 201846.9447.0446.7846.7946.79328,300
Sep 14, 201846.9047.0246.7146.8446.841,694,500
Sep 13, 201846.8446.9546.6646.8246.82674,200
Sep 12, 201846.2046.5346.1446.4346.43949,300
Sep 11, 201845.8446.2245.7846.2246.22938,200
Sep 10, 201846.3046.3146.0946.1546.15459,600
Sep 07, 201846.0446.2445.9046.0546.05977,700
Sep 06, 201846.4146.5346.1246.3846.38537,200
Sep 05, 201846.5846.6246.3146.4546.45462,500
Sep 04, 201846.8446.9246.7246.9046.90487,600
Aug 31, 201847.4747.6847.2647.4847.48766,000
Aug 30, 201847.8447.8947.6047.7047.70680,800
Aug 29, 201848.0448.3448.0148.3048.301,931,100
Aug 28, 201848.2948.3148.0548.0648.06474,200
Aug 27, 201847.9448.2247.9448.1648.16448,800
Aug 24, 201847.4847.6047.3847.5747.57163,400
Aug 23, 201847.3747.4347.1047.1347.13228,300
Aug 22, 201847.4747.6447.4647.5647.56177,700
Aug 21, 201847.3447.4847.2447.3047.30251,300
Aug 20, 201846.9047.0446.9047.0247.02553,600
Aug 17, 201846.4046.8746.3346.7646.76475,500
Aug 16, 201846.4046.6246.4046.4746.47732,700
Aug 15, 201846.2146.2145.7746.0746.07765,500
Aug 14, 201846.9747.0046.8046.9646.96271,900
Aug 13, 201846.9747.1046.7246.8446.84418,600
Aug 10, 201847.2447.2847.0547.1747.17646,900
Aug 09, 201848.2348.3048.0648.1148.11218,600
Aug 08, 201848.1648.3048.0648.2548.252,060,900
Aug 07, 201848.4048.4048.1948.2148.21594,800
Aug 06, 201847.8347.9847.7647.9147.91237,000
Aug 03, 201847.9048.1447.9048.1148.11226,900
Aug 02, 201847.8548.0247.7348.0048.00314,600
Aug 01, 201848.5248.5548.2748.3848.38217,100
Jul 31, 201848.6848.7648.5648.6048.60236,500
Jul 30, 201848.7248.7348.5148.5248.52347,000
Jul 27, 201848.7148.7748.4448.5348.53361,700
Jul 26, 201848.5348.6048.4248.4448.44534,600
Jul 25, 201848.3648.8148.2148.7448.74448,400
Jul 24, 201848.3448.5148.1948.2648.26222,200
Jul 23, 201847.9347.9447.8247.8847.88178,500
Jul 20, 201847.7948.0447.7948.0048.00324,100
Jul 19, 201847.5547.7547.4447.6247.621,582,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...