iShares MSCI ACWI ex U.S. ETF (ACWX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 54.90 | 55.13 | 54.84 | 55.11 | 55.11 | 379,900 |
| May 16, 2024 | 55.02 | 55.06 | 54.89 | 54.90 | 54.90 | 530,700 |
| May 15, 2024 | 54.78 | 55.06 | 54.64 | 55.04 | 55.04 | 379,200 |
| May 14, 2024 | 54.36 | 54.52 | 54.29 | 54.48 | 54.48 | 300,000 |
| May 13, 2024 | 54.22 | 54.32 | 54.10 | 54.17 | 54.17 | 531,100 |
| May 10, 2024 | 54.17 | 54.23 | 54.00 | 54.03 | 54.03 | 1,828,500 |
| May 09, 2024 | 53.62 | 53.96 | 53.62 | 53.95 | 53.95 | 1,906,600 |
| May 08, 2024 | 53.40 | 53.64 | 53.39 | 53.63 | 53.63 | 2,366,300 |
| May 07, 2024 | 53.79 | 53.83 | 53.62 | 53.68 | 53.68 | 2,470,100 |
| May 06, 2024 | 53.64 | 53.74 | 53.53 | 53.72 | 53.72 | 877,800 |
| May 03, 2024 | 53.39 | 53.46 | 53.08 | 53.40 | 53.40 | 832,000 |
| May 02, 2024 | 52.63 | 53.02 | 52.38 | 52.92 | 52.92 | 976,800 |
| May 01, 2024 | 52.12 | 52.63 | 51.92 | 52.03 | 52.03 | 1,180,100 |
| Apr 30, 2024 | 52.50 | 52.68 | 52.08 | 52.09 | 52.09 | 819,100 |
| Apr 29, 2024 | 52.71 | 52.88 | 52.64 | 52.82 | 52.82 | 728,700 |
| Apr 26, 2024 | 52.44 | 52.59 | 52.35 | 52.53 | 52.53 | 940,300 |
| Apr 25, 2024 | 51.54 | 52.17 | 51.48 | 52.12 | 52.12 | 1,734,300 |
| Apr 24, 2024 | 52.42 | 52.42 | 51.99 | 52.17 | 52.17 | 1,060,100 |
| Apr 23, 2024 | 51.85 | 52.31 | 51.83 | 52.26 | 52.26 | 1,019,300 |
| Apr 22, 2024 | 51.43 | 51.88 | 51.31 | 51.74 | 51.74 | 799,700 |
| Apr 19, 2024 | 51.12 | 51.32 | 51.02 | 51.16 | 51.16 | 1,367,700 |
| Apr 18, 2024 | 51.28 | 51.51 | 51.10 | 51.19 | 51.19 | 904,300 |
| Apr 17, 2024 | 51.49 | 51.50 | 51.00 | 51.20 | 51.20 | 2,157,200 |
| Apr 16, 2024 | 51.28 | 51.43 | 51.04 | 51.20 | 51.20 | 1,237,200 |
| Apr 15, 2024 | 52.51 | 52.51 | 51.63 | 51.72 | 51.72 | 2,266,400 |
| Apr 12, 2024 | 52.42 | 52.52 | 51.88 | 51.97 | 51.97 | 926,800 |
| Apr 11, 2024 | 52.97 | 52.99 | 52.42 | 52.91 | 52.91 | 800,100 |
| Apr 10, 2024 | 52.75 | 52.95 | 52.56 | 52.75 | 52.75 | 1,795,500 |
| Apr 09, 2024 | 53.62 | 53.70 | 53.22 | 53.47 | 53.47 | 1,155,900 |
| Apr 08, 2024 | 53.39 | 53.46 | 53.28 | 53.35 | 53.35 | 837,800 |
| Apr 05, 2024 | 52.88 | 53.20 | 52.76 | 53.10 | 53.10 | 1,150,800 |
| Apr 04, 2024 | 53.71 | 53.74 | 52.88 | 52.94 | 52.94 | 2,029,700 |
| Apr 03, 2024 | 52.90 | 53.38 | 52.90 | 53.28 | 53.28 | 2,278,400 |
| Apr 02, 2024 | 53.04 | 53.13 | 52.93 | 53.06 | 53.06 | 1,761,200 |
| Apr 01, 2024 | 53.41 | 53.53 | 53.14 | 53.53 | 53.53 | 2,595,300 |
| Mar 28, 2024 | 53.28 | 53.49 | 53.28 | 53.39 | 53.39 | 779,400 |
| Mar 27, 2024 | 53.23 | 53.42 | 53.15 | 53.42 | 53.42 | 904,100 |
| Mar 26, 2024 | 53.31 | 53.33 | 53.13 | 53.13 | 53.13 | 551,600 |
| Mar 25, 2024 | 53.08 | 53.27 | 53.06 | 53.11 | 53.11 | 524,100 |
| Mar 22, 2024 | 53.26 | 53.32 | 53.12 | 53.15 | 53.15 | 564,100 |
| Mar 21, 2024 | 53.55 | 53.59 | 53.37 | 53.39 | 53.39 | 2,119,800 |
| Mar 20, 2024 | 52.82 | 53.43 | 52.77 | 53.38 | 53.38 | 751,800 |
| Mar 19, 2024 | 52.71 | 52.94 | 52.59 | 52.80 | 52.80 | 635,900 |
| Mar 18, 2024 | 52.98 | 53.02 | 52.77 | 52.82 | 52.82 | 605,500 |
| Mar 15, 2024 | 52.86 | 52.95 | 52.67 | 52.80 | 52.80 | 816,500 |
| Mar 14, 2024 | 53.27 | 53.27 | 52.70 | 52.91 | 52.91 | 1,823,100 |
| Mar 13, 2024 | 53.20 | 53.34 | 53.17 | 53.24 | 53.24 | 1,050,500 |
| Mar 12, 2024 | 52.99 | 53.29 | 52.80 | 53.29 | 53.29 | 1,094,700 |
| Mar 11, 2024 | 52.76 | 52.87 | 52.63 | 52.82 | 52.82 | 1,071,500 |
| Mar 08, 2024 | 53.31 | 53.38 | 52.90 | 52.99 | 52.99 | 1,259,100 |
| Mar 07, 2024 | 52.87 | 53.18 | 52.83 | 53.14 | 53.14 | 1,228,100 |
| Mar 06, 2024 | 52.55 | 52.75 | 52.47 | 52.57 | 52.57 | 959,500 |
| Mar 05, 2024 | 52.12 | 52.27 | 51.82 | 51.93 | 51.93 | 904,500 |
| Mar 04, 2024 | 52.13 | 52.23 | 52.09 | 52.13 | 52.13 | 837,200 |
| Mar 01, 2024 | 51.95 | 52.32 | 51.80 | 52.26 | 52.26 | 1,048,400 |
| Feb 29, 2024 | 51.83 | 51.92 | 51.51 | 51.68 | 51.68 | 1,844,400 |
| Feb 28, 2024 | 51.58 | 51.66 | 51.51 | 51.57 | 51.57 | 671,100 |
| Feb 27, 2024 | 51.93 | 52.04 | 51.90 | 51.98 | 51.98 | 503,600 |
| Feb 26, 2024 | 51.94 | 52.01 | 51.81 | 51.88 | 51.88 | 964,500 |
| Feb 23, 2024 | 52.07 | 52.10 | 51.92 | 52.03 | 52.03 | 350,900 |
| Feb 22, 2024 | 51.80 | 52.00 | 51.75 | 51.96 | 51.96 | 1,055,100 |
| Feb 21, 2024 | 51.36 | 51.45 | 51.21 | 51.43 | 51.43 | 985,500 |
| Feb 20, 2024 | 51.52 | 51.56 | 51.27 | 51.38 | 51.38 | 1,254,200 |
| Feb 16, 2024 | 51.19 | 51.43 | 51.08 | 51.23 | 51.23 | 1,442,100 |
| Feb 15, 2024 | 50.79 | 51.14 | 50.79 | 51.14 | 51.14 | 1,264,200 |
| Feb 14, 2024 | 50.34 | 50.63 | 50.34 | 50.61 | 50.61 | 1,362,000 |
| Feb 13, 2024 | 50.24 | 50.34 | 49.78 | 49.98 | 49.98 | 948,100 |
| Feb 12, 2024 | 50.64 | 51.05 | 50.64 | 50.89 | 50.89 | 893,700 |
| Feb 09, 2024 | 50.49 | 50.73 | 50.37 | 50.69 | 50.69 | 1,290,600 |
| Feb 08, 2024 | 50.49 | 50.55 | 50.36 | 50.48 | 50.48 | 906,000 |
| Feb 07, 2024 | 50.63 | 50.70 | 50.53 | 50.65 | 50.65 | 1,317,800 |
| Feb 06, 2024 | 50.34 | 50.65 | 50.25 | 50.62 | 50.62 | 631,100 |
| Feb 05, 2024 | 50.10 | 50.21 | 49.84 | 50.06 | 50.06 | 1,572,000 |
| Feb 02, 2024 | 50.30 | 50.35 | 50.09 | 50.30 | 50.30 | 1,368,000 |
| Feb 01, 2024 | 50.35 | 50.65 | 50.22 | 50.65 | 50.65 | 1,676,200 |
| Jan 31, 2024 | 50.55 | 50.72 | 50.07 | 50.16 | 50.16 | 2,178,200 |
| Jan 30, 2024 | 50.42 | 50.46 | 50.22 | 50.45 | 50.45 | 955,600 |
| Jan 29, 2024 | 50.37 | 50.64 | 50.25 | 50.59 | 50.59 | 2,052,400 |
| Jan 26, 2024 | 50.29 | 50.46 | 50.29 | 50.36 | 50.36 | 1,066,500 |
| Jan 25, 2024 | 50.21 | 50.22 | 49.96 | 50.18 | 50.18 | 1,233,500 |
| Jan 24, 2024 | 50.37 | 50.39 | 50.04 | 50.08 | 50.08 | 1,936,500 |
| Jan 23, 2024 | 49.48 | 49.71 | 49.46 | 49.67 | 49.67 | 1,688,000 |
| Jan 22, 2024 | 49.54 | 49.78 | 49.54 | 49.64 | 49.64 | 1,610,800 |
| Jan 19, 2024 | 49.32 | 49.67 | 49.18 | 49.65 | 49.65 | 1,821,100 |
| Jan 18, 2024 | 49.23 | 49.41 | 49.11 | 49.39 | 49.39 | 1,653,600 |
| Jan 17, 2024 | 48.82 | 48.99 | 48.68 | 48.96 | 48.96 | 2,438,500 |
| Jan 16, 2024 | 49.74 | 49.84 | 49.46 | 49.56 | 49.56 | 3,863,500 |
| Jan 12, 2024 | 50.65 | 50.77 | 50.39 | 50.43 | 50.43 | 1,396,500 |
| Jan 11, 2024 | 50.40 | 50.44 | 49.85 | 50.27 | 50.27 | 2,646,500 |
| Jan 10, 2024 | 50.20 | 50.29 | 50.11 | 50.22 | 50.22 | 936,200 |
| Jan 09, 2024 | 50.12 | 50.16 | 49.97 | 50.04 | 50.04 | 945,400 |
| Jan 08, 2024 | 50.08 | 50.58 | 50.08 | 50.54 | 50.54 | 3,065,200 |
| Jan 05, 2024 | 50.16 | 50.59 | 50.07 | 50.21 | 50.21 | 1,448,100 |
| Jan 04, 2024 | 50.02 | 50.39 | 50.02 | 50.15 | 50.15 | 1,164,400 |
| Jan 03, 2024 | 50.04 | 50.24 | 49.88 | 50.09 | 50.09 | 1,868,100 |
| Jan 02, 2024 | 50.29 | 50.66 | 50.29 | 50.42 | 50.42 | 1,855,600 |
| Dec 29, 2023 | 51.04 | 51.19 | 50.90 | 51.04 | 51.04 | 1,309,600 |
| Dec 28, 2023 | 51.13 | 51.27 | 50.98 | 50.98 | 50.98 | 899,000 |
| Dec 27, 2023 | 50.62 | 51.03 | 50.62 | 50.98 | 50.98 | 2,012,100 |
| Dec 26, 2023 | 50.46 | 51.05 | 50.46 | 50.74 | 50.74 | 1,062,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.