iShares MSCI ACWI ex US ETF (ACWX)
52.26
-0.56
(-1.06%)
USD |
NASDAQ |
Apr 30, 14:36
ACWX Price: 52.26 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 52.71 | 52.88 | 52.64 | 52.82 | 728729.0 |
| Apr 26, 2024 | 52.44 | 52.59 | 52.35 | 52.53 | 940300.0 |
| Apr 25, 2024 | 51.54 | 52.17 | 51.48 | 52.12 | 1.734M |
| Apr 24, 2024 | 52.42 | 52.42 | 51.99 | 52.17 | 1.060M |
| Apr 23, 2024 | 51.85 | 52.31 | 51.83 | 52.26 | 1.019M |
| Apr 22, 2024 | 51.43 | 51.88 | 51.31 | 51.74 | 798753.0 |
| Apr 19, 2024 | 51.12 | 51.32 | 51.02 | 51.16 | 1.367M |
| Apr 18, 2024 | 51.28 | 51.51 | 51.10 | 51.19 | 903785.0 |
| Apr 17, 2024 | 51.49 | 51.50 | 51.00 | 51.20 | 2.147M |
| Apr 16, 2024 | 51.28 | 51.43 | 51.04 | 51.20 | 1.236M |
| Apr 15, 2024 | 52.51 | 52.51 | 51.63 | 51.72 | 2.261M |
| Apr 12, 2024 | 52.42 | 52.52 | 51.88 | 51.97 | 926827.0 |
| Apr 11, 2024 | 52.97 | 52.99 | 52.42 | 52.91 | 792017.0 |
| Apr 10, 2024 | 52.75 | 52.95 | 52.56 | 52.75 | 1.795M |
| Apr 09, 2024 | 53.62 | 53.70 | 53.22 | 53.47 | 1.154M |
| Apr 08, 2024 | 53.39 | 53.46 | 53.28 | 53.35 | 837772.0 |
| Apr 05, 2024 | 52.88 | 53.20 | 52.76 | 53.10 | 1.145M |
| Apr 04, 2024 | 53.71 | 53.74 | 52.88 | 52.94 | 2.025M |
| Apr 03, 2024 | 52.90 | 53.38 | 52.90 | 53.28 | 2.274M |
| Apr 02, 2024 | 53.04 | 53.12 | 52.93 | 53.06 | 2.556M |
| Apr 01, 2024 | 53.41 | 53.53 | 53.14 | 53.53 | 2.390M |
| Mar 28, 2024 | 53.28 | 53.48 | 53.28 | 53.39 | 777243.0 |
| Mar 27, 2024 | 53.23 | 53.42 | 53.14 | 53.42 | 868846.0 |
| Mar 26, 2024 | 53.31 | 53.33 | 53.13 | 53.13 | 523065.0 |
| Mar 25, 2024 | 53.08 | 53.27 | 53.06 | 53.11 | 524116.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
32.80
Minimum
Mar 23 2020
59.14
Maximum
Jun 04 2021
49.23
Average
48.77
Median
Apr 29 2022