ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

54.24 USD -0.89 (-1.61%)
Official Closing Price Updated: 5:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.92 54.92 54.19 54.24 2,072,403 -0.89(-1.61%)
Feb 25, 2021 56.27 56.39 55.02 55.13 1,600,413 -1.04(-1.85%)
Feb 24, 2021 55.58 56.24 55.42 56.17 1,389,526 +0.04(+0.07%)
Feb 23, 2021 55.78 56.28 55.26 56.13 881,318 +0.11(+0.20%)
Feb 22, 2021 56.06 56.39 55.99 56.02 1,099,877 -0.62(-1.09%)
Feb 19, 2021 56.63 56.85 56.51 56.64 1,663,100 +0.28(+0.50%)
Feb 18, 2021 56.22 56.37 55.87 56.36 2,889,114 -0.46(-0.81%)
Feb 17, 2021 56.68 56.85 56.45 56.82 671,670 -0.18(-0.32%)
Feb 16, 2021 57.16 57.26 56.90 57.00 1,235,186 +0.31(+0.55%)
Feb 12, 2021 56.31 56.72 56.27 56.69 363,300 +0.24(+0.43%)
Feb 11, 2021 56.38 56.52 56.24 56.45 398,361 +0.42(+0.75%)
Feb 10, 2021 56.32 56.41 55.76 56.03 493,219 -0.03(-0.05%)
Feb 09, 2021 55.71 56.12 55.71 56.06 342,413 +0.39(+0.70%)
Feb 08, 2021 55.64 55.76 55.51 55.67 453,231 +0.33(+0.60%)
Feb 05, 2021 55.24 55.38 55.03 55.34 476,000 +0.40(+0.73%)
Feb 04, 2021 54.80 54.95 54.67 54.94 967,285 +0.02(+0.04%)
Feb 03, 2021 54.89 54.98 54.68 54.92 1,111,483 +0.19(+0.35%)
Feb 02, 2021 54.54 54.80 54.42 54.73 740,300 +0.62(+1.15%)
Feb 01, 2021 53.99 54.17 53.76 54.11 928,720 +0.92(+1.73%)
Jan 29, 2021 53.68 53.81 52.95 53.19 1,075,100 -1.24(-2.28%)
Jan 28, 2021 54.12 54.68 54.06 54.43 1,272,177 +0.36(+0.67%)
Jan 27, 2021 54.36 54.57 53.92 54.07 1,644,602 -1.32(-2.38%)
Jan 26, 2021 55.46 55.49 55.19 55.39 975,862 -0.09(-0.16%)
Jan 25, 2021 55.35 55.50 54.88 55.48 983,931 +0.09(+0.16%)
Jan 22, 2021 55.17 55.48 55.17 55.39 696,600 -0.38(-0.68%)
Jan 21, 2021 55.82 55.82 55.46 55.77 1,313,506 +0.08(+0.14%)
Jan 20, 2021 55.48 55.70 55.36 55.69 654,566 +0.58(+1.05%)
Jan 19, 2021 55.21 55.24 54.95 55.11 1,949,527 +0.53(+0.97%)
Jan 15, 2021 54.76 54.85 54.30 54.58 1,161,500 -0.79(-1.43%)
Jan 14, 2021 55.24 55.55 55.21 55.37 1,418,188 +0.45(+0.82%)
Jan 13, 2021 54.90 55.06 54.78 54.92 5,502,556 -0.04(-0.07%)
Jan 12, 2021 54.72 55.01 54.58 54.96 826,076 +0.32(+0.59%)
Jan 11, 2021 54.50 54.82 54.45 54.64 1,604,240 -0.72(-1.30%)
Jan 08, 2021 55.19 55.37 54.79 55.36 1,292,800 +0.74(+1.35%)
Jan 07, 2021 54.44 54.65 54.34 54.62 1,430,046 +0.29(+0.53%)
Jan 06, 2021 54.04 54.76 53.99 54.33 1,305,552 +0.23(+0.43%)
Jan 05, 2021 53.54 54.19 53.54 54.10 1,296,544 +0.78(+1.46%)
Jan 04, 2021 54.01 54.08 53.09 53.32 2,957,953 +0.28(+0.53%)
Dec 31, 2020 53.04 53.04 53.04 766,325 -0.26(-0.49%)
Dec 30, 2020 53.45 53.58 53.30 53.30 766,325 +0.26(+0.49%)
Dec 29, 2020 53.15 53.20 52.94 53.04 833,358 +0.44(+0.84%)
Dec 28, 2020 52.76 52.78 52.53 52.60 1,143,742 +0.31(+0.59%)
Dec 24, 2020 52.26 52.37 52.17 52.29 511,500 -0.07(-0.13%)
Dec 23, 2020 52.27 52.42 52.24 52.36 668,244 +0.53(+1.02%)
Dec 22, 2020 51.91 51.91 51.69 51.83 1,081,429 -0.18(-0.35%)
Dec 21, 2020 51.50 52.12 51.38 52.01 1,930,438 -0.64(-1.22%)
Dec 18, 2020 52.86 52.86 52.57 52.65 877,600 -0.27(-0.51%)
Dec 17, 2020 52.94 53.00 52.85 52.92 858,092 +0.39(+0.74%)
Dec 16, 2020 52.39 52.59 52.28 52.53 916,831 +0.19(+0.36%)
Dec 15, 2020 52.03 52.35 51.93 52.34 888,760 +0.56(+1.08%)
Dec 14, 2020 52.17 52.19 51.76 51.78 980,821 -0.56(-1.07%)
Dec 11, 2020 52.31 52.40 52.12 52.34 1,394,700 -0.25(-0.48%)
Dec 10, 2020 52.11 52.66 52.11 52.59 1,353,030 +0.28(+0.54%)
Dec 09, 2020 52.68 52.71 52.02 52.31 764,659 -0.10(-0.19%)
Dec 08, 2020 52.21 52.43 52.17 52.41 644,934 +0.15(+0.29%)
Dec 07, 2020 52.27 52.43 52.15 52.26 1,222,963 -0.26(-0.50%)
Dec 04, 2020 52.37 52.53 52.37 52.52 1,757,900 +0.46(+0.88%)
Dec 03, 2020 52.10 52.29 51.97 52.06 1,260,345 +0.27(+0.52%)
Dec 02, 2020 51.57 51.87 51.48 51.79 1,042,624 +0.05(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.