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 |
| Feb 22, 2024 | $51.80 | $52.00 | $51.75 | $51.96 | 1 055 091 |
| Feb 21, 2024 | $51.36 | $51.45 | $51.22 | $51.43 | 985 491 |
| Feb 20, 2024 | $51.52 | $51.56 | $51.27 | $51.38 | 1 254 099 |
| Feb 16, 2024 | $51.19 | $51.43 | $51.08 | $51.23 | 1 441 982 |
| Feb 15, 2024 | $50.79 | $51.14 | $50.79 | $51.14 | 1 177 761 |
| Feb 14, 2024 | $50.34 | $50.63 | $50.34 | $50.61 | 1 361 960 |
| Feb 13, 2024 | $50.24 | $50.34 | $49.78 | $49.98 | 947 977 |
| Feb 12, 2024 | $50.64 | $51.05 | $50.64 | $50.89 | 893 657 |
| Feb 09, 2024 | $50.49 | $50.73 | $50.37 | $50.69 | 1 290 561 |
| Feb 08, 2024 | $50.49 | $50.54 | $50.37 | $50.48 | 906 031 |
| Feb 07, 2024 | $50.63 | $50.70 | $50.53 | $50.65 | 1 317 776 |
| Feb 06, 2024 | $50.34 | $50.64 | $50.25 | $50.62 | 631 084 |
| Feb 05, 2024 | $50.10 | $50.20 | $49.84 | $50.06 | 1 571 951 |
| Feb 02, 2024 | $50.30 | $50.34 | $50.09 | $50.30 | 1 368 001 |
| Feb 01, 2024 | $50.35 | $50.65 | $50.22 | $50.65 | 1 676 186 |
| Jan 31, 2024 | $50.55 | $50.72 | $50.07 | $50.16 | 2 109 888 |
| Jan 30, 2024 | $50.42 | $50.46 | $50.24 | $50.45 | 955 588 |
| Jan 29, 2024 | $50.37 | $50.63 | $50.25 | $50.59 | 2 052 377 |
| Jan 26, 2024 | $50.29 | $50.45 | $50.29 | $50.36 | 1 036 689 |
| Jan 25, 2024 | $50.21 | $50.22 | $49.96 | $50.18 | 1 233 394 |
| Jan 24, 2024 | $50.37 | $50.39 | $50.05 | $50.08 | 1 936 482 |
| Jan 23, 2024 | $49.48 | $49.71 | $49.46 | $49.67 | 1 687 971 |
| Jan 22, 2024 | $49.54 | $49.77 | $49.54 | $49.64 | 1 610 594 |
| Jan 19, 2024 | $49.32 | $49.66 | $49.19 | $49.65 | 1 821 016 |
| Jan 18, 2024 | $49.23 | $49.41 | $49.11 | $49.39 | 1 653 493 |
