iShares MSCI ACWI ex U.S. ETF (ACWX) Historical Stock Data
53.41 ↑0.48 (0.92%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACWX is down -0.05% a day on average. There have been 15 days where iShares MSCI ACWI ex U.S. ETF closed green and 15 days where ACWX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 53.41 | 53.40 | ↓$0.01 (-0.02%) | 53.08 | 53.46 | 831.99K |
| 2024-05-02 | 52.65 | 52.92 | ↑$0.27 (0.51%) | 52.38 | 53.02 | 0.96M |
| 2024-05-01 | 52.12 | 52.03 | ↓$0.09 (-0.17%) | 51.92 | 52.63 | 1.18M |
| 2024-04-30 | 52.50 | 52.09 | ↓$0.41 (-0.78%) | 52.08 | 52.68 | 819.10K |
| 2024-04-29 | 52.71 | 52.82 | ↑$0.11 (0.21%) | 52.65 | 52.88 | 728.73K |
| 2024-04-26 | 52.44 | 52.53 | ↑$0.09 (0.17%) | 52.35 | 52.59 | 0.94M |
| 2024-04-25 | 51.54 | 52.12 | ↑$0.58 (1.13%) | 51.48 | 52.17 | 1.73M |
| 2024-04-24 | 52.42 | 52.17 | ↓$0.25 (-0.48%) | 51.99 | 52.42 | 1.04M |
| 2024-04-23 | 51.85 | 52.26 | ↑$0.41 (0.79%) | 51.83 | 52.31 | 1.02M |
| 2024-04-22 | 51.39 | 51.74 | ↑$0.35 (0.67%) | 51.32 | 51.88 | 799.51K |
| 2024-04-19 | 51.12 | 51.16 | ↑$0.04 (0.08%) | 51.02 | 51.32 | 1.37M |
| 2024-04-18 | 51.28 | 51.19 | ↓$0.09 (-0.18%) | 51.10 | 51.51 | 0.90M |
| 2024-04-17 | 51.47 | 51.20 | ↓$0.27 (-0.52%) | 51.00 | 51.50 | 2.16M |
| 2024-04-16 | 51.28 | 51.20 | ↓$0.08 (-0.16%) | 51.04 | 51.43 | 1.24M |
| 2024-04-15 | 52.51 | 51.72 | ↓$0.79 (-1.50%) | 51.63 | 52.51 | 2.27M |
| 2024-04-12 | 52.42 | 51.97 | ↓$0.45 (-0.86%) | 51.88 | 52.52 | 0.93M |
| 2024-04-11 | 52.97 | 52.91 | ↓$0.06 (-0.11%) | 52.42 | 52.99 | 800.14K |
| 2024-04-10 | 52.75 | 52.75 | ↑$0.00 (0.00%) | 52.56 | 52.93 | 1.80M |
| 2024-04-09 | 53.62 | 53.47 | ↓$0.15 (-0.28%) | 53.23 | 53.70 | 1.16M |
| 2024-04-08 | 53.40 | 53.35 | ↓$0.05 (-0.09%) | 53.28 | 53.46 | 837.77K |
| 2024-04-05 | 52.86 | 53.10 | ↑$0.25 (0.46%) | 52.76 | 53.20 | 1.15M |
| 2024-04-04 | 53.71 | 52.94 | ↓$0.77 (-1.43%) | 52.88 | 53.72 | 1.66M |
| 2024-04-03 | 52.90 | 53.28 | ↑$0.38 (0.72%) | 52.90 | 53.38 | 1.24M |
| 2024-04-02 | 53.01 | 53.06 | ↑$0.05 (0.09%) | 52.94 | 53.13 | 1.76M |
| 2024-04-01 | 53.41 | 53.53 | ↑$0.12 (0.22%) | 53.14 | 53.53 | 1.79M |
| 2024-03-28 | 53.33 | 53.39 | ↑$0.06 (0.12%) | 53.28 | 53.48 | 753.79K |
| 2024-03-27 | 53.23 | 53.42 | ↑$0.19 (0.36%) | 53.15 | 53.42 | 868.94K |
| 2024-03-26 | 53.31 | 53.13 | ↓$0.18 (-0.34%) | 53.13 | 53.32 | 551.64K |
| 2024-03-25 | 53.08 | 53.11 | ↑$0.03 (0.06%) | 53.07 | 53.26 | 524.12K |
| 2024-03-22 | 53.26 | 53.15 | ↓$0.11 (-0.21%) | 53.12 | 53.32 | 564.02K |
Create an account or log in to view more rows.
$ACWX let’s go baby!
$ACWX I’m selling y’all have fun bag holding
$ACWX pumped for what this week will bring
$ACWX take what we can get
$ACWX market starting to dump
$ACWX trash
$ACWX I don't know shit
but I know I'm holdin till I at least triple up
$ACWX watch for another rejection up here
$ACWX COME ON!!! Ugh!
$ACWX called it