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 |
| Sep 28, 2023 | $46.79 | $47.22 | $46.73 | $47.10 | 1 647 207 |
| Sep 27, 2023 | $47.08 | $47.09 | $46.52 | $46.80 | 1 780 153 |
| Sep 26, 2023 | $47.14 | $47.25 | $46.84 | $46.86 | 854 533 |
| Sep 25, 2023 | $47.34 | $47.54 | $47.26 | $47.51 | 1 123 228 |
| Sep 22, 2023 | $47.92 | $48.06 | $47.68 | $47.68 | 2 638 273 |
| Sep 21, 2023 | $47.82 | $47.91 | $47.51 | $47.51 | 991 601 |
| Sep 20, 2023 | $48.71 | $48.91 | $48.36 | $48.38 | 853 409 |
| Sep 19, 2023 | $48.59 | $48.65 | $48.39 | $48.50 | 372 332 |
| Sep 18, 2023 | $48.57 | $48.62 | $48.38 | $48.59 | 721 652 |
| Sep 15, 2023 | $48.91 | $49.02 | $48.69 | $48.72 | 1 712 093 |
| Sep 14, 2023 | $48.63 | $48.88 | $48.57 | $48.83 | 594 345 |
| Sep 13, 2023 | $48.31 | $48.42 | $48.18 | $48.27 | 601 840 |
| Sep 12, 2023 | $48.27 | $48.53 | $48.27 | $48.37 | 822 902 |
| Sep 11, 2023 | $48.43 | $48.56 | $48.31 | $48.53 | 664 008 |
| Sep 08, 2023 | $48.06 | $48.16 | $47.97 | $48.02 | 629 174 |
| Sep 07, 2023 | $48.07 | $48.15 | $47.92 | $48.06 | 1 068 066 |
| Sep 06, 2023 | $48.42 | $48.61 | $48.19 | $48.33 | 624 044 |
| Sep 05, 2023 | $48.75 | $48.77 | $48.51 | $48.53 | 1 220 771 |
| Sep 01, 2023 | $49.22 | $49.27 | $48.82 | $48.93 | 465 680 |
| Aug 31, 2023 | $49.02 | $49.03 | $48.64 | $48.72 | 1 304 666 |
| Aug 30, 2023 | $49.10 | $49.23 | $48.97 | $49.07 | 562 169 |
| Aug 29, 2023 | $48.44 | $49.14 | $48.37 | $49.12 | 1 073 327 |
| Aug 28, 2023 | $48.33 | $48.51 | $48.30 | $48.48 | 1 441 593 |
| Aug 25, 2023 | $47.96 | $48.13 | $47.56 | $47.98 | 1 000 324 |
| Aug 24, 2023 | $48.17 | $48.27 | $47.74 | $47.74 | 590 640 |
