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 |
| Jul 19, 2023 | $50.61 | $50.72 | $50.47 | $50.58 | 4 063 088 |
| Jul 18, 2023 | $50.39 | $50.63 | $50.31 | $50.54 | 320 123 |
| Jul 17, 2023 | $50.17 | $50.44 | $50.12 | $50.42 | 1 148 263 |
| Jul 14, 2023 | $50.70 | $50.70 | $50.39 | $50.41 | 1 813 300 |
| Jul 13, 2023 | $50.48 | $50.79 | $50.47 | $50.74 | 1 366 178 |
| Jul 12, 2023 | $49.63 | $50.01 | $49.61 | $49.97 | 2 133 824 |
| Jul 11, 2023 | $48.80 | $49.01 | $48.65 | $49.01 | 530 803 |
| Jul 10, 2023 | $48.32 | $48.57 | $48.32 | $48.56 | 1 441 870 |
| Jul 07, 2023 | $48.10 | $48.66 | $48.10 | $48.47 | 3 117 799 |
| Jul 06, 2023 | $48.21 | $48.22 | $47.78 | $48.03 | 2 759 277 |
| Jul 05, 2023 | $49.10 | $49.10 | $48.86 | $48.92 | 909 346 |
| Jul 03, 2023 | $49.35 | $49.52 | $49.35 | $49.42 | 760 638 |
| Jun 30, 2023 | $49.14 | $49.32 | $49.07 | $49.22 | 1 790 253 |
| Jun 29, 2023 | $48.57 | $48.73 | $48.54 | $48.73 | 2 008 811 |
| Jun 28, 2023 | $48.76 | $48.88 | $48.68 | $48.83 | 638 736 |
| Jun 27, 2023 | $48.67 | $48.91 | $48.52 | $48.88 | 618 668 |
| Jun 26, 2023 | $48.38 | $48.55 | $48.38 | $48.45 | 763 468 |
| Jun 23, 2023 | $48.31 | $48.43 | $48.24 | $48.32 | 2 440 309 |
| Jun 22, 2023 | $48.95 | $49.11 | $48.94 | $49.06 | 781 817 |
| Jun 21, 2023 | $49.17 | $49.47 | $49.15 | $49.33 | 899 950 |
| Jun 20, 2023 | $49.52 | $49.54 | $49.22 | $49.30 | 1 362 738 |
| Jun 16, 2023 | $50.36 | $50.36 | $50.06 | $50.07 | 1 210 334 |
| Jun 15, 2023 | $49.77 | $50.21 | $49.73 | $50.20 | 1 340 525 |
| Jun 14, 2023 | $49.69 | $49.88 | $49.41 | $49.68 | 1 028 472 |
| Jun 13, 2023 | $49.48 | $49.57 | $49.38 | $49.49 | 2 288 850 |
