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 |
| Dec 08, 2023 | $49.23 | $49.55 | $49.22 | $49.48 | 2 327 135 |
| Dec 07, 2023 | $49.33 | $49.48 | $49.13 | $49.41 | 1 701 409 |
| Dec 06, 2023 | $49.60 | $49.61 | $49.18 | $49.19 | 2 180 731 |
| Dec 05, 2023 | $49.10 | $49.25 | $49.00 | $49.13 | 1 517 988 |
| Dec 04, 2023 | $49.33 | $49.49 | $49.19 | $49.32 | 1 840 686 |
| Dec 01, 2023 | $49.19 | $49.78 | $49.17 | $49.75 | 2 283 303 |
| Nov 30, 2023 | $49.40 | $49.42 | $49.11 | $49.31 | 2 160 663 |
| Nov 29, 2023 | $49.32 | $49.47 | $49.23 | $49.31 | 1 342 146 |
| Nov 28, 2023 | $49.19 | $49.43 | $49.09 | $49.33 | 1 563 484 |
| Nov 27, 2023 | $49.19 | $49.22 | $49.07 | $49.20 | 1 715 928 |
| Nov 24, 2023 | $49.12 | $49.38 | $49.12 | $49.38 | 787 221 |
| Nov 22, 2023 | $49.09 | $49.13 | $48.86 | $49.09 | 1 158 320 |
| Nov 21, 2023 | $49.24 | $49.27 | $48.98 | $49.04 | 883 851 |
| Nov 20, 2023 | $48.96 | $49.32 | $48.96 | $49.27 | 1 545 344 |
| Nov 17, 2023 | $48.80 | $48.98 | $48.73 | $48.96 | 1 330 770 |
| Nov 16, 2023 | $48.44 | $48.67 | $48.34 | $48.50 | 2 537 905 |
| Nov 15, 2023 | $48.73 | $48.92 | $48.64 | $48.67 | 1 619 567 |
| Nov 14, 2023 | $48.13 | $48.66 | $48.13 | $48.62 | 2 339 330 |
| Nov 13, 2023 | $47.16 | $47.50 | $47.07 | $47.42 | 1 463 570 |
| Nov 10, 2023 | $47.01 | $47.33 | $46.78 | $47.33 | 1 141 216 |
| Nov 09, 2023 | $47.47 | $47.60 | $47.02 | $47.04 | 3 609 246 |
| Nov 08, 2023 | $47.24 | $47.37 | $47.05 | $47.19 | 1 614 014 |
| Nov 07, 2023 | $47.24 | $47.41 | $47.11 | $47.30 | 3 033 977 |
| Nov 06, 2023 | $47.76 | $47.78 | $47.49 | $47.60 | 3 915 402 |
| Nov 03, 2023 | $47.39 | $47.73 | $47.39 | $47.60 | 3 332 117 |
