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 |
| Aug 23, 2023 | $47.82 | $48.33 | $47.82 | $48.25 | 597 242 |
| Aug 22, 2023 | $48.00 | $48.00 | $47.65 | $47.69 | 704 434 |
| Aug 21, 2023 | $47.65 | $47.83 | $47.51 | $47.79 | 962 377 |
| Aug 18, 2023 | $47.35 | $47.71 | $47.32 | $47.62 | 1 067 364 |
| Aug 17, 2023 | $48.20 | $48.25 | $47.67 | $47.74 | 918 864 |
| Aug 16, 2023 | $48.10 | $48.31 | $47.92 | $47.92 | 2 311 850 |
| Aug 15, 2023 | $48.69 | $48.69 | $48.25 | $48.32 | 508 662 |
| Aug 14, 2023 | $48.74 | $49.00 | $48.55 | $48.95 | 1 084 626 |
| Aug 11, 2023 | $49.16 | $49.35 | $49.07 | $49.17 | 889 018 |
| Aug 10, 2023 | $49.92 | $50.20 | $49.54 | $49.61 | 856 747 |
| Aug 09, 2023 | $49.56 | $49.63 | $49.32 | $49.44 | 1 601 229 |
| Aug 08, 2023 | $49.21 | $49.43 | $49.03 | $49.40 | 714 704 |
| Aug 07, 2023 | $49.77 | $49.81 | $49.52 | $49.79 | 703 841 |
| Aug 04, 2023 | $49.67 | $50.02 | $49.50 | $49.53 | 898 663 |
| Aug 03, 2023 | $49.29 | $49.59 | $49.23 | $49.45 | 569 720 |
| Aug 02, 2023 | $49.83 | $49.86 | $49.43 | $49.49 | 1 605 148 |
| Aug 01, 2023 | $50.70 | $50.79 | $50.43 | $50.52 | 1 091 988 |
| Jul 31, 2023 | $51.16 | $51.30 | $51.11 | $51.15 | 1 363 862 |
| Jul 28, 2023 | $51.11 | $51.29 | $51.00 | $51.14 | 2 412 986 |
| Jul 27, 2023 | $51.13 | $51.13 | $50.49 | $50.53 | 982 693 |
| Jul 26, 2023 | $50.39 | $50.96 | $50.39 | $50.81 | 883 262 |
| Jul 25, 2023 | $50.60 | $50.75 | $50.60 | $50.67 | 1 191 423 |
| Jul 24, 2023 | $50.30 | $50.61 | $50.25 | $50.49 | 700 734 |
| Jul 21, 2023 | $50.42 | $50.45 | $50.29 | $50.35 | 1 327 914 |
| Jul 20, 2023 | $50.48 | $50.57 | $50.25 | $50.33 | 1 293 865 |
