U.S. Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202051.6951.8851.6651.8551.85978,200
Nov 25, 202051.2251.5351.1251.4751.471,725,300
Nov 24, 202051.2451.6151.1751.5551.551,138,800
Nov 23, 202051.0851.1250.6850.8550.851,450,500
Nov 20, 202050.6550.8650.6050.8050.801,119,100
Nov 19, 202050.2250.6450.1750.6450.64810,500
Nov 18, 202050.6750.7950.3550.3550.35890,700
Nov 17, 202050.4250.6950.3050.5750.571,718,700
Nov 16, 202050.5750.6550.3750.6550.652,495,900
Nov 13, 202049.7250.0649.6850.0250.021,939,000
Nov 12, 202049.7349.8249.2149.3049.301,476,000
Nov 11, 202049.7849.9749.7149.9549.951,092,200
Nov 10, 202049.5949.8249.3749.5549.551,015,400
Nov 09, 202050.3550.3749.4149.4349.431,988,400
Nov 06, 202048.4048.5848.2248.4348.431,365,100
Nov 05, 202048.2048.3547.9748.2748.271,513,000
Nov 04, 202046.8347.5546.6447.2547.252,055,900
Nov 03, 202046.2746.6046.1746.4746.471,448,700
Nov 02, 202045.5345.6245.3045.6145.611,522,400
Oct 30, 202045.1345.1744.7345.0545.051,450,800
Oct 29, 202045.1645.5044.9245.3345.331,110,100
Oct 28, 202045.4945.5145.0645.1045.102,466,500
Oct 27, 202046.5446.5546.3246.3846.381,265,400
Oct 26, 202046.8246.8346.2346.5346.531,191,300
Oct 23, 202047.2747.3147.0447.3047.302,382,100
Oct 22, 202047.0647.1446.7847.0647.068,152,100
Oct 21, 202047.1847.4047.0447.0447.04675,000
Oct 20, 202047.2147.4547.1447.1947.19692,000
Oct 19, 202047.3347.3646.8246.8846.881,705,000
Oct 16, 202047.0647.2446.9747.0747.071,149,300
Oct 15, 202046.5146.9346.4646.9146.913,266,700
Oct 14, 202047.5647.6747.3247.3547.355,096,700
Oct 13, 202047.5547.5747.3747.4647.46644,000
Oct 12, 202047.7647.9547.6847.8747.87483,500
Oct 09, 202047.4747.6347.3747.5947.59955,000
Oct 08, 202047.1147.2847.0747.2847.28569,900
Oct 07, 202046.8346.9946.7746.9046.90871,200
Oct 06, 202046.9046.9946.3746.4646.461,587,300
Oct 05, 202046.5046.8346.5046.8346.83731,500
Oct 02, 202045.7546.3045.7346.1446.14820,400
Oct 01, 202046.3246.3746.0746.3746.37978,000
Sep 30, 202045.9446.2845.9045.9945.991,528,600
Sep 29, 202045.9646.1145.8145.9345.93520,800
Sep 28, 202045.9746.0545.8646.0446.04733,200
Sep 25, 202044.8645.3944.7145.3645.361,013,300
Sep 24, 202045.0345.5444.8945.2545.251,177,400
Sep 23, 202046.0046.0345.3045.3045.30814,000
Sep 22, 202045.9145.9145.4545.8845.881,116,300
Sep 21, 202045.8245.9445.3445.9245.921,987,900
Sep 18, 202047.1647.1646.7246.8146.811,718,600
Sep 17, 202046.8747.2246.7947.2047.201,047,000
Sep 16, 202047.4047.5847.1847.2347.23602,500
Sep 15, 202047.4547.4547.1847.2647.26610,300
Sep 14, 202046.9847.0646.8646.9346.93469,300
Sep 11, 202046.6646.7646.3146.5146.511,392,600
Sep 10, 202046.8646.9546.1046.1046.101,485,700
Sep 09, 202046.5346.8546.4546.7046.70734,000
Sep 08, 202045.8846.2845.7345.8845.881,251,000
Sep 04, 202046.7146.8345.7546.5546.551,451,900
Sep 03, 202047.3347.3846.3546.5246.521,980,000
Sep 02, 202047.4247.5747.1447.5647.561,863,700
Sep 01, 202047.0047.1946.9047.1847.18831,600
Aug 31, 202047.1047.1146.7746.8546.851,214,300
Aug 28, 202047.3447.4447.1247.4347.43649,500
Aug 27, 202047.5147.5146.8647.0347.03909,700
Aug 26, 202047.2047.5047.1847.4447.44553,400
Aug 25, 202047.2747.2746.9447.1947.19694,200
Aug 24, 202047.1347.1846.8747.0547.05498,500
Aug 21, 202046.2146.4746.1246.4546.45521,000
Aug 20, 202046.2446.6146.1246.5846.58858,800
Aug 19, 202047.0847.1346.6746.7246.72389,800
Aug 18, 202047.1447.2246.8447.0347.03858,900
Aug 17, 202046.8647.0346.8647.0347.03467,300
Aug 14, 202046.5646.6946.4946.6246.62659,500
Aug 13, 202046.9447.0346.6846.8546.85569,300
Aug 12, 202046.8547.1746.8547.0347.031,197,900
Aug 11, 202046.6646.7346.1346.1446.14888,600
Aug 10, 202046.0046.1045.8146.0846.08690,000
Aug 07, 202045.7845.9545.6845.9545.95650,500
Aug 06, 202046.1346.3845.9946.3746.371,078,400
Aug 05, 202046.3746.5346.2346.2946.291,174,400
Aug 04, 202045.5946.0245.5546.0246.02732,600
Aug 03, 202045.3645.6445.2545.6245.621,196,100
Jul 31, 202045.5745.5744.6744.9844.981,517,500
Jul 30, 202045.3845.7645.0245.7445.741,349,500
Jul 29, 202046.0446.3745.9746.3146.311,075,900
Jul 28, 202045.8645.9845.7345.7445.741,080,500
Jul 27, 202045.7846.0745.7446.0746.071,213,000
Jul 24, 202045.2745.4745.1745.4045.40888,700
Jul 23, 202045.8346.0445.4445.5645.561,214,000
Jul 22, 202045.9446.0145.7745.9545.95821,900
Jul 21, 202046.0846.2045.9145.9545.951,724,000
Jul 20, 202045.4445.7345.3745.7045.702,698,300
Jul 17, 202045.2945.3945.1445.3945.392,224,700
Jul 16, 202045.0645.2845.0445.1845.181,366,700
Jul 15, 202045.7145.8145.3945.5645.561,422,400
Jul 14, 202044.5745.1944.4945.1045.101,781,500
Jul 13, 202045.2345.4144.5744.6444.641,862,400
Jul 10, 202044.7444.9344.5244.9344.931,622,300
Jul 09, 202045.0945.1344.3644.6844.681,259,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...