NASDAQ:ACWX
iShares MSCI ACWI ex US Index Fund ETF Price (Quote)
$53.40
+0.480 (+0.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.00 | $53.72 | Friday, 3rd May 2024 ACWX stock ended at $53.40. This is 0.91% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.716% from a day low at $53.08 to a day high of $53.46. |
| 90 days | $49.78 | $53.72 | |
| 52 weeks | $44.89 | $53.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $48.97 | $49.02 | $48.85 | $49.00 | 859 103 |
| Jun 09, 2023 | $48.87 | $48.98 | $48.77 | $48.84 | 945 443 |
| Jun 08, 2023 | $48.54 | $48.85 | $48.51 | $48.82 | 1 087 463 |
| Jun 07, 2023 | $48.60 | $48.81 | $48.34 | $48.38 | 1 360 483 |
| Jun 06, 2023 | $49.18 | $49.57 | $49.14 | $49.53 | 1 207 004 |
| Jun 05, 2023 | $49.26 | $49.30 | $49.08 | $49.10 | 1 238 794 |
| Jun 02, 2023 | $49.30 | $49.38 | $49.20 | $49.33 | 1 182 416 |
| Jun 01, 2023 | $48.06 | $48.64 | $48.03 | $48.61 | 1 430 885 |
| May 31, 2023 | $47.91 | $47.92 | $47.52 | $47.82 | 2 478 361 |
| May 30, 2023 | $48.70 | $48.72 | $48.21 | $48.33 | 822 363 |
| May 26, 2023 | $48.83 | $48.88 | $48.51 | $48.85 | 552 283 |
| May 25, 2023 | $48.37 | $48.37 | $48.10 | $48.26 | 1 016 384 |
| May 24, 2023 | $48.62 | $48.68 | $48.34 | $48.36 | 1 249 459 |
| May 23, 2023 | $49.35 | $49.37 | $49.00 | $49.00 | 1 746 973 |
| May 22, 2023 | $49.70 | $49.82 | $49.67 | $49.71 | 560 973 |
| May 19, 2023 | $49.62 | $49.70 | $49.49 | $49.59 | 1 268 317 |
| May 18, 2023 | $49.43 | $49.43 | $49.14 | $49.42 | 1 716 131 |
| May 17, 2023 | $49.40 | $49.56 | $49.18 | $49.53 | 858 010 |
| May 16, 2023 | $49.51 | $49.62 | $49.28 | $49.32 | 677 536 |
| May 15, 2023 | $49.49 | $49.79 | $49.45 | $49.79 | 713 031 |
| May 12, 2023 | $49.51 | $49.51 | $49.11 | $49.25 | 1 132 290 |
| May 11, 2023 | $49.34 | $49.48 | $49.13 | $49.48 | 2 081 165 |
| May 10, 2023 | $49.77 | $49.78 | $49.36 | $49.67 | 1 143 119 |
| May 09, 2023 | $49.55 | $49.79 | $49.51 | $49.72 | 1 124 560 |
| May 08, 2023 | $50.07 | $50.11 | $49.87 | $49.97 | 542 879 |
