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 |
| Mar 28, 2024 | $53.33 | $53.48 | $53.28 | $53.39 | 753 787 |
| Mar 27, 2024 | $53.23 | $53.42 | $53.15 | $53.42 | 868 938 |
| Mar 26, 2024 | $53.31 | $53.32 | $53.13 | $53.13 | 551 643 |
| Mar 25, 2024 | $53.08 | $53.26 | $53.07 | $53.11 | 524 115 |
| Mar 22, 2024 | $53.26 | $53.32 | $53.12 | $53.15 | 564 020 |
| Mar 21, 2024 | $53.55 | $53.59 | $53.37 | $53.39 | 1 072 294 |
| Mar 20, 2024 | $52.82 | $53.41 | $52.77 | $53.38 | 751 598 |
| Mar 19, 2024 | $52.71 | $52.94 | $52.59 | $52.80 | 635 859 |
| Mar 18, 2024 | $52.98 | $53.02 | $52.77 | $52.82 | 605 372 |
| Mar 15, 2024 | $52.86 | $52.95 | $52.67 | $52.80 | 816 466 |
| Mar 14, 2024 | $53.27 | $53.27 | $52.70 | $52.91 | 1 823 039 |
| Mar 13, 2024 | $53.20 | $53.34 | $53.18 | $53.24 | 1 050 479 |
| Mar 12, 2024 | $52.99 | $53.29 | $52.80 | $53.29 | 965 501 |
| Mar 11, 2024 | $52.76 | $52.86 | $52.63 | $52.82 | 1 071 487 |
| Mar 08, 2024 | $53.31 | $53.38 | $52.90 | $52.99 | 1 259 130 |
| Mar 07, 2024 | $52.87 | $53.18 | $52.83 | $53.14 | 1 228 096 |
| Mar 06, 2024 | $52.55 | $52.75 | $52.48 | $52.57 | 959 512 |
| Mar 05, 2024 | $52.12 | $52.27 | $51.82 | $51.93 | 904 451 |
| Mar 04, 2024 | $52.13 | $52.23 | $52.09 | $52.13 | 837 065 |
| Mar 01, 2024 | $51.95 | $52.32 | $51.82 | $52.26 | 1 048 356 |
| Feb 29, 2024 | $51.83 | $51.92 | $51.51 | $51.68 | 1 789 668 |
| Feb 28, 2024 | $51.58 | $51.66 | $51.51 | $51.57 | 572 134 |
| Feb 27, 2024 | $51.93 | $52.04 | $51.90 | $51.98 | 503 525 |
| Feb 26, 2024 | $51.94 | $52.01 | $51.81 | $51.88 | 964 476 |
| Feb 23, 2024 | $52.07 | $52.10 | $51.92 | $52.03 | 326 740 |
