ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	53.32	54.13	52.94	53.37	1,926,213	+0.21(+0.39%)
May 30, 2024	53.04	53.27	53.01	53.16	1,268,534	+0.29(+0.54%)
May 29, 2024	53.10	53.10	52.84	52.88	613,781	-0.85(-1.58%)
May 28, 2024	53.99	53.99	53.58	53.72	610,253	-0.04(-0.07%)
May 24, 2024	53.57	53.86	53.57	53.76	508,711	+0.34(+0.65%)
May 23, 2024	54.17	54.21	53.30	53.42	696,377	-0.32(-0.59%)
May 22, 2024	53.85	53.94	53.60	53.73	394,036	-0.39(-0.73%)
May 21, 2024	54.11	54.19	54.01	54.13	315,822	-0.17(-0.31%)
May 20, 2024	54.26	54.42	54.25	54.30	497,314	-0.02(-0.04%)
May 17, 2024	54.11	54.33	54.05	54.31	385,477	+0.21(+0.38%)
May 16, 2024	54.23	54.26	54.09	54.11	538,480	-0.14(-0.25%)
May 15, 2024	53.99	54.27	53.85	54.25	384,770	+0.55(+1.03%)
May 14, 2024	53.58	53.73	53.51	53.69	304,418	+0.31(+0.57%)
May 13, 2024	53.44	53.53	53.32	53.39	538,921	+0.14(+0.26%)
May 10, 2024	53.39	53.45	53.22	53.25	1,855,220	+0.08(+0.15%)
May 09, 2024	52.85	53.18	52.85	53.17	1,934,470	+0.32(+0.60%)
May 08, 2024	52.63	52.86	52.62	52.86	2,400,950	-0.05(-0.09%)
May 07, 2024	53.01	53.05	52.84	52.91	2,506,289	-0.04(-0.07%)
May 06, 2024	52.87	52.96	52.76	52.94	890,602	+0.32(+0.60%)
May 03, 2024	52.62	52.69	52.31	52.63	844,165	+0.47(+0.91%)
May 02, 2024	51.87	52.25	51.62	52.16	991,115	+0.88(+1.71%)
May 01, 2024	51.37	51.87	51.17	51.28	1,197,384	-0.06(-0.12%)
Apr 30, 2024	51.74	51.91	51.33	51.34	831,087	-0.72(-1.38%)
Apr 29, 2024	51.95	52.12	51.88	52.06	739,397	+0.29(+0.55%)
Apr 26, 2024	51.68	51.83	51.59	51.77	954,066	+0.40(+0.79%)
Apr 25, 2024	50.80	51.42	50.73	51.37	1,759,796	-0.05(-0.10%)
Apr 24, 2024	51.66	51.66	51.24	51.42	1,075,572	-0.09(-0.17%)
Apr 23, 2024	51.10	51.56	51.08	51.51	1,034,198	+0.51(+1.01%)
Apr 22, 2024	50.69	51.13	50.57	50.99	811,365	+0.57(+1.13%)
Apr 19, 2024	50.38	50.58	50.29	50.42	1,387,742	-0.03(-0.06%)
Apr 18, 2024	50.54	50.77	50.36	50.45	917,570	-0.01(-0.02%)
Apr 17, 2024	50.75	50.76	50.26	50.46	2,188,815	+0.00(+0.00%)
Apr 16, 2024	50.54	50.69	50.30	50.46	1,255,346	-0.51(-1.01%)
Apr 15, 2024	51.75	51.75	50.89	50.97	2,299,576	-0.25(-0.48%)
Apr 12, 2024	51.66	51.76	51.13	51.22	940,396	-0.93(-1.78%)
Apr 11, 2024	52.21	52.23	51.66	52.15	811,856	+0.16(+0.30%)
Apr 10, 2024	51.99	52.19	51.80	51.99	1,821,831	-0.71(-1.35%)
Apr 09, 2024	52.85	52.93	52.45	52.70	1,172,782	+0.12(+0.22%)
Apr 08, 2024	52.62	52.68	52.51	52.58	850,037	+0.25(+0.47%)
Apr 05, 2024	52.12	52.43	51.99	52.33	1,167,692	+0.16(+0.30%)
Apr 04, 2024	52.94	52.96	52.12	52.18	2,059,371	-0.34(-0.64%)
Apr 03, 2024	52.14	52.61	52.14	52.51	2,311,778	+0.22(+0.41%)
Apr 02, 2024	52.27	52.36	52.17	52.29	2,597,084	-0.46(-0.88%)
Apr 01, 2024	52.64	52.76	52.37	52.76	2,633,318	+0.14(+0.26%)
Mar 28, 2024	52.51	52.71	52.51	52.62	790,844	-0.03(-0.06%)
Mar 27, 2024	52.46	52.65	52.38	52.65	917,374	+0.29(+0.55%)
Mar 26, 2024	52.54	52.56	52.36	52.36	559,721	+0.02(+0.04%)
Mar 25, 2024	52.31	52.50	52.29	52.34	531,789	-0.04(-0.08%)
Mar 22, 2024	52.49	52.55	52.35	52.38	572,333	-0.24(-0.45%)
Mar 21, 2024	52.78	52.82	52.60	52.62	2,150,828	+0.01(+0.02%)
Mar 20, 2024	52.06	52.65	52.01	52.61	762,801	+0.57(+1.10%)
Mar 19, 2024	51.95	52.18	51.83	52.04	645,246	-0.02(-0.04%)
Mar 18, 2024	52.22	52.26	52.01	52.06	614,400	+0.02(+0.04%)
Mar 15, 2024	52.10	52.19	51.91	52.04	828,419	-0.11(-0.21%)
Mar 14, 2024	52.50	52.50	51.93	52.15	1,849,750	-0.33(-0.62%)
Mar 13, 2024	52.43	52.57	52.40	52.47	1,065,858	-0.05(-0.09%)
Mar 12, 2024	52.23	52.52	52.04	52.52	1,110,703	+0.46(+0.89%)
Mar 11, 2024	52.00	52.10	51.87	52.06	1,087,173	-0.17(-0.32%)
Mar 08, 2024	52.54	52.61	52.14	52.23	1,277,567	-0.15(-0.28%)
Mar 07, 2024	52.11	52.41	52.07	52.37	1,246,075	+0.56(+1.08%)
Mar 06, 2024	51.79	51.98	51.71	51.81	973,566	+0.63(+1.23%)
Mar 05, 2024	51.37	51.52	51.07	51.18	917,702	-0.20(-0.38%)
Mar 04, 2024	51.38	51.48	51.33	51.38	849,411	-0.13(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.