ACWX - iShares MSCI ACWI ex US ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 201945.2345.3345.2345.3345.3322,238
Feb 15, 201945.2445.4145.1645.4145.411,319,000
Feb 14, 201944.8145.0844.7444.9444.944,586,700
Feb 13, 201945.0745.1744.8944.8944.891,467,800
Feb 12, 201944.8745.0144.8544.9544.951,941,400
Feb 11, 201944.5644.6444.4244.4744.471,236,500
Feb 08, 201944.4644.6044.2944.5944.593,015,700
Feb 07, 201944.9545.0544.5944.7644.764,703,600
Feb 06, 201945.4645.5245.2445.2845.282,606,300
Feb 05, 201945.4445.6445.4245.6045.602,542,000
Feb 04, 201944.9245.2044.8945.2045.202,221,200
Feb 01, 201945.0745.1744.9545.0345.033,679,600
Jan 31, 201945.0045.2444.9545.1245.123,503,100
Jan 30, 201944.6545.1844.5345.0345.032,092,000
Jan 29, 201944.5844.6644.4544.4644.462,559,500
Jan 28, 201944.1744.3744.1344.3444.347,964,300
Jan 25, 201944.5144.7044.5144.6544.652,306,700
Jan 24, 201943.9744.1743.9344.0944.092,716,700
Jan 23, 201944.0244.1043.7143.9343.932,990,500
Jan 22, 201943.9043.9643.5743.7143.717,500,800
Jan 18, 201944.3344.4544.2344.3944.394,288,600
Jan 17, 201943.5744.1043.5343.9643.963,922,000
Jan 16, 201943.6543.8943.6543.8143.813,444,000
Jan 15, 201943.4843.6943.3943.6243.624,055,100
Jan 14, 201943.2143.4543.1743.3243.328,538,400
Jan 11, 201943.4743.6243.4043.5443.548,168,700
Jan 10, 201943.4143.8143.4043.7843.782,222,200
Jan 09, 201943.4043.7243.3643.5843.581,273,400
Jan 08, 201943.0343.1242.8543.0443.042,304,900
Jan 07, 201942.6742.9642.5542.7642.765,497,500
Jan 04, 201942.0542.7841.9942.7042.702,971,200
Jan 03, 201941.6441.6541.2741.4241.422,161,000
Jan 02, 201941.3241.8641.3041.8141.815,325,600
Dec 31, 201842.2142.2341.7641.9641.966,255,600
Dec 28, 201841.9742.0841.7341.8941.896,739,200
Dec 28, 20180.021 Dividend
Dec 27, 201841.0741.7040.8541.7041.687,121,100
Dec 26, 201840.8841.6540.5141.6541.635,827,300
Dec 24, 201841.1441.2840.6640.6940.673,570,000
Dec 21, 201841.5541.7640.9941.0341.017,590,100
Dec 20, 201841.9742.0741.5341.7141.699,003,800
Dec 19, 201842.4442.7241.6041.7441.725,363,400
Dec 18, 201842.4142.5342.1442.2242.204,653,600
Dec 18, 20180.36 Dividend
Dec 17, 201842.9343.0042.3842.5242.146,365,000
Dec 14, 201843.0243.2142.9142.9542.566,429,200
Dec 13, 201843.6743.7643.4843.5343.146,005,600
Dec 12, 201843.6143.8943.5343.5343.146,621,300
Dec 11, 201843.2443.2542.6842.9342.559,499,000
Dec 10, 201842.9142.9942.3142.7842.405,170,300
Dec 07, 201843.7143.9043.0343.1442.754,459,800
Dec 06, 201843.2743.6842.8043.6443.255,480,900
Dec 04, 201845.0345.0744.0644.1043.703,602,400
Dec 03, 201845.2745.3044.9945.1844.774,236,000
Nov 30, 201844.4444.5544.3144.5244.123,956,700
Nov 29, 201844.6644.8444.4944.7044.302,836,800
Nov 28, 201844.2944.9244.0744.8944.493,575,800
Nov 27, 201844.0444.1843.8944.1843.783,163,300
Nov 26, 201844.1744.3444.0944.2243.822,719,800
Nov 23, 201843.6143.8043.6143.6343.24962,100
Nov 21, 201843.8944.1943.8643.9843.592,320,400
Nov 20, 201843.5443.6943.2043.3042.912,183,900
Nov 19, 201844.4544.4944.0444.1543.752,469,900
Nov 16, 201844.2344.6544.1944.5844.182,264,600
Nov 15, 201843.9944.6643.8744.5644.162,872,900
Nov 14, 201844.4444.4843.9344.2243.822,048,000
Nov 13, 201844.0444.4343.9044.0743.672,733,400
Nov 12, 201844.3044.3043.8043.8643.471,555,300
Nov 09, 201844.6044.6344.3144.5644.161,696,600
Nov 08, 201845.3345.4244.8644.9644.561,461,900
Nov 07, 201845.3745.6145.2345.6145.201,576,300
Nov 06, 201844.7944.9944.7744.9844.581,580,900
Nov 05, 201844.8244.9344.6844.8344.431,465,100
Nov 02, 201845.0845.2444.5044.7944.391,977,000
Nov 01, 201844.3244.7144.1544.6944.291,910,000
Oct 31, 201843.8944.0743.8243.8943.501,413,900
Oct 30, 201843.0643.5242.9843.5043.111,982,100
Oct 29, 201843.6143.7242.5642.9442.561,922,500
Oct 26, 201842.8743.4742.6043.2142.821,596,400
Oct 25, 201843.3143.7543.1743.5443.151,517,700
Oct 24, 201843.9643.9742.9342.9642.572,286,300
Oct 23, 201843.8344.3643.5644.1843.781,370,100
Oct 22, 201844.8244.8744.4644.6044.20561,800
Oct 19, 201844.7044.9344.5944.6344.23757,100
Oct 18, 201844.9044.9544.2044.3343.931,253,500
Oct 17, 201845.2945.3544.9745.1944.782,187,800
Oct 16, 201845.2345.5845.1645.5445.131,608,000
Oct 15, 201844.7244.9144.5544.7044.301,822,300
Oct 12, 201844.9644.9844.3744.8344.431,471,300
Oct 11, 201844.8145.0644.1244.4344.031,398,700
Oct 10, 201845.9045.9244.9344.9944.591,216,200
Oct 09, 201845.8746.2145.7346.1045.69596,900
Oct 08, 201846.0346.2645.8446.2545.84588,200
Oct 05, 201846.5546.6146.1746.3945.97519,000
Oct 04, 201847.0147.0246.4546.6746.25666,300
Oct 03, 201847.6447.6447.2747.3246.90553,600
Oct 02, 201847.4347.5547.3247.4447.01406,300
Oct 01, 201847.9247.9947.7647.8447.41437,300
Sep 28, 201847.6747.9547.6247.6947.262,560,200
Sep 27, 201848.1148.2848.0548.0747.64335,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...