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 |
| Jan 17, 2024 | $48.82 | $48.99 | $48.68 | $48.96 | 2 438 481 |
| Jan 16, 2024 | $49.74 | $49.84 | $49.46 | $49.56 | 3 863 433 |
| Jan 12, 2024 | $50.65 | $50.76 | $50.39 | $50.43 | 1 396 447 |
| Jan 11, 2024 | $50.40 | $50.42 | $49.85 | $50.27 | 2 646 444 |
| Jan 10, 2024 | $50.20 | $50.29 | $50.11 | $50.22 | 936 122 |
| Jan 09, 2024 | $50.12 | $50.16 | $49.98 | $50.04 | 945 258 |
| Jan 08, 2024 | $50.08 | $50.58 | $50.08 | $50.54 | 3 000 976 |
| Jan 05, 2024 | $50.16 | $50.59 | $50.10 | $50.21 | 1 447 633 |
| Jan 04, 2024 | $50.02 | $50.39 | $50.02 | $50.15 | 1 164 356 |
| Jan 03, 2024 | $50.04 | $50.24 | $49.88 | $50.09 | 1 867 671 |
| Jan 02, 2024 | $50.29 | $50.65 | $50.29 | $50.42 | 1 855 577 |
| Dec 29, 2023 | $51.04 | $51.19 | $50.91 | $51.04 | 1 309 622 |
| Dec 28, 2023 | $51.13 | $51.27 | $50.98 | $50.98 | 899 001 |
| Dec 27, 2023 | $50.62 | $51.03 | $50.62 | $50.98 | 2 012 075 |
| Dec 26, 2023 | $50.46 | $51.05 | $50.46 | $50.74 | 1 062 177 |
| Dec 22, 2023 | $50.38 | $50.57 | $50.31 | $50.45 | 2 406 026 |
| Dec 21, 2023 | $50.20 | $50.46 | $50.09 | $50.46 | 1 821 353 |
| Dec 20, 2023 | $50.22 | $50.27 | $49.58 | $49.62 | 1 471 882 |
| Dec 19, 2023 | $50.79 | $51.00 | $50.79 | $51.00 | 1 560 528 |
| Dec 18, 2023 | $50.60 | $50.60 | $50.32 | $50.50 | 1 845 363 |
| Dec 15, 2023 | $50.66 | $50.74 | $50.37 | $50.37 | 1 560 226 |
| Dec 14, 2023 | $50.72 | $50.98 | $50.66 | $50.83 | 2 365 890 |
| Dec 13, 2023 | $49.63 | $50.37 | $49.40 | $50.37 | 1 450 162 |
| Dec 12, 2023 | $49.62 | $49.67 | $49.34 | $49.67 | 1 652 731 |
| Dec 11, 2023 | $49.38 | $49.64 | $49.38 | $49.62 | 2 686 308 |
