iShares MSCI ACWI ex U.S. ETF (ACWX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

54.02

+0.65

(+1.22%)

At close: 01:00PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	54.50	54.84	53.71	54.02	54.02	737,100
02 Jul 2024	53.06	53.39	53.03	53.37	53.37	880,200
01 Jul 2024	53.36	53.52	53.11	53.21	53.21	1,055,500
28 Jun 2024	53.13	53.32	52.94	53.13	53.13	1,538,000
27 Jun 2024	53.14	53.23	52.97	53.08	53.08	580,700
26 Jun 2024	52.93	53.09	52.83	52.98	52.98	876,300
25 Jun 2024	53.24	53.34	53.12	53.29	53.29	559,500
24 Jun 2024	53.24	53.51	53.21	53.24	53.24	390,100
21 Jun 2024	52.89	52.97	52.79	52.89	52.89	505,300
20 Jun 2024	53.15	53.31	53.04	53.20	53.20	776,900
18 Jun 2024	52.95	53.28	52.92	53.20	53.20	2,674,900
17 Jun 2024	52.67	52.95	52.48	52.91	52.91	1,250,600
14 Jun 2024	52.59	52.73	52.40	52.73	52.73	574,400
13 Jun 2024	53.43	53.43	52.86	53.06	53.06	826,000
12 Jun 2024	53.81	53.97	53.55	53.63	53.63	870,000
11 Jun 2024	53.07	53.13	52.79	53.03	53.03	1,317,700
11 Jun 2024	0.784 Dividend
10 Jun 2024	54.09	54.39	53.94	54.33	53.55	349,700
07 Jun 2024	54.50	54.56	54.19	54.25	53.47	688,900
06 Jun 2024	54.74	54.86	54.66	54.86	54.07	332,800
05 Jun 2024	54.53	54.65	54.24	54.64	53.85	344,300
04 Jun 2024	54.14	54.18	53.86	54.12	53.34	958,700
03 Jun 2024	54.54	54.56	54.17	54.43	53.64	2,153,000
31 May 2024	54.10	54.93	53.71	54.15	53.37	1,898,400
30 May 2024	53.82	54.05	53.79	53.94	53.16	1,250,200
29 May 2024	53.88	53.88	53.61	53.65	52.88	604,900
28 May 2024	54.78	54.78	54.36	54.51	53.72	601,400
24 May 2024	54.35	54.65	54.35	54.55	53.76	501,400
23 May 2024	54.96	55.00	54.08	54.20	53.42	686,300
22 May 2024	54.64	54.73	54.38	54.52	53.73	388,400
21 May 2024	54.90	54.98	54.81	54.92	54.13	311,300
20 May 2024	55.05	55.21	55.04	55.09	54.30	490,100
17 May 2024	54.90	55.13	54.84	55.11	54.31	379,900
16 May 2024	55.02	55.06	54.89	54.90	54.11	530,700
15 May 2024	54.78	55.06	54.64	55.04	54.25	379,200
14 May 2024	54.36	54.52	54.29	54.48	53.69	300,000
13 May 2024	54.22	54.32	54.10	54.17	53.39	531,100
10 May 2024	54.17	54.23	54.00	54.03	53.25	1,828,500
09 May 2024	53.62	53.96	53.62	53.95	53.17	1,906,600
08 May 2024	53.40	53.64	53.39	53.63	52.86	2,366,300
07 May 2024	53.79	53.83	53.62	53.68	52.91	2,470,100
06 May 2024	53.64	53.74	53.53	53.72	52.94	877,800
03 May 2024	53.39	53.46	53.08	53.40	52.63	832,000
02 May 2024	52.63	53.02	52.38	52.92	52.16	976,800
01 May 2024	52.12	52.63	51.92	52.03	51.28	1,180,100
30 Apr 2024	52.50	52.68	52.08	52.09	51.34	819,100
29 Apr 2024	52.71	52.88	52.64	52.82	52.06	728,700
26 Apr 2024	52.44	52.59	52.35	52.53	51.77	940,300
25 Apr 2024	51.54	52.17	51.48	52.12	51.37	1,734,300
24 Apr 2024	52.42	52.42	51.99	52.17	51.42	1,060,100
23 Apr 2024	51.85	52.31	51.83	52.26	51.51	1,019,300
22 Apr 2024	51.43	51.88	51.31	51.74	50.99	799,700
19 Apr 2024	51.12	51.32	51.02	51.16	50.42	1,367,700
18 Apr 2024	51.28	51.51	51.10	51.19	50.45	904,300
17 Apr 2024	51.49	51.50	51.00	51.20	50.46	2,157,200
16 Apr 2024	51.28	51.43	51.04	51.20	50.46	1,237,200
15 Apr 2024	52.51	52.51	51.63	51.72	50.97	2,266,400
12 Apr 2024	52.42	52.52	51.88	51.97	51.22	926,800
11 Apr 2024	52.97	52.99	52.42	52.91	52.15	800,100
10 Apr 2024	52.75	52.95	52.56	52.75	51.99	1,795,500
09 Apr 2024	53.62	53.70	53.22	53.47	52.70	1,155,900
08 Apr 2024	53.39	53.46	53.28	53.35	52.58	837,800
05 Apr 2024	52.88	53.20	52.76	53.10	52.33	1,150,800
04 Apr 2024	53.71	53.74	52.88	52.94	52.18	2,029,700
03 Apr 2024	52.90	53.38	52.90	53.28	52.51	2,278,400
02 Apr 2024	53.04	53.13	52.93	53.06	52.29	1,761,200
01 Apr 2024	53.41	53.53	53.14	53.53	52.76	2,595,300
28 Mar 2024	53.28	53.49	53.28	53.39	52.62	779,400
27 Mar 2024	53.23	53.42	53.15	53.42	52.65	904,100
26 Mar 2024	53.31	53.33	53.13	53.13	52.36	551,600
25 Mar 2024	53.08	53.27	53.06	53.11	52.34	524,100
22 Mar 2024	53.26	53.32	53.12	53.15	52.38	564,100
21 Mar 2024	53.55	53.59	53.37	53.39	52.62	2,119,800
20 Mar 2024	52.82	53.43	52.77	53.38	52.61	751,800
19 Mar 2024	52.71	52.94	52.59	52.80	52.04	635,900
18 Mar 2024	52.98	53.02	52.77	52.82	52.06	605,500
15 Mar 2024	52.86	52.95	52.67	52.80	52.04	816,500
14 Mar 2024	53.27	53.27	52.70	52.91	52.15	1,823,100
13 Mar 2024	53.20	53.34	53.17	53.24	52.47	1,050,500
12 Mar 2024	52.99	53.29	52.80	53.29	52.52	1,094,700
11 Mar 2024	52.76	52.87	52.63	52.82	52.06	1,071,500
08 Mar 2024	53.31	53.38	52.90	52.99	52.23	1,259,100
07 Mar 2024	52.87	53.18	52.83	53.14	52.37	1,228,100
06 Mar 2024	52.55	52.75	52.47	52.57	51.81	959,500
05 Mar 2024	52.12	52.27	51.82	51.93	51.18	904,500
04 Mar 2024	52.13	52.23	52.09	52.13	51.38	837,200
01 Mar 2024	51.95	52.32	51.80	52.26	51.51	1,048,400
29 Feb 2024	51.83	51.92	51.51	51.68	50.93	1,844,400
28 Feb 2024	51.58	51.66	51.51	51.57	50.83	671,100
27 Feb 2024	51.93	52.04	51.90	51.98	51.23	503,600
26 Feb 2024	51.94	52.01	51.81	51.88	51.13	964,500
23 Feb 2024	52.07	52.10	51.92	52.03	51.28	350,900
22 Feb 2024	51.80	52.00	51.75	51.96	51.21	1,055,100
21 Feb 2024	51.36	51.45	51.21	51.43	50.69	985,500
20 Feb 2024	51.52	51.56	51.27	51.38	50.64	1,254,200
16 Feb 2024	51.19	51.43	51.08	51.23	50.49	1,442,100
15 Feb 2024	50.79	51.14	50.79	51.14	50.40	1,264,200
14 Feb 2024	50.34	50.63	50.34	50.61	49.88	1,362,000
13 Feb 2024	50.24	50.34	49.78	49.98	49.26	948,100
12 Feb 2024	50.64	51.05	50.64	50.89	50.16	893,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6118+0.0014(+0.23%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL84.06+0.18(+0.21%)

GOLD2,369.400.00(0.00%)

iShares MSCI ACWI ex U.S. ETF (ACWX)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6118
+0.0014(+0.23%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
84.06
+0.18(+0.21%)

GOLD
2,369.40
0.00(0.00%)