iShares MSCI ACWI ex US ETF Historical Stock Prices

ACWX 
$39.67
*  
0.50
1.28%
Get ACWX Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading ACWX now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.42 39.72 39.35 39.67 502,168
05/23/2016 39.15 39.25 39.095 39.17 460,932
05/20/2016 39.25 39.36 39.2 39.27 967,614
05/19/2016 39 39.05 38.8 38.97 767,945
05/18/2016 39.27 39.67 39.11 39.23 784,509
05/17/2016 39.54 39.65 39.2833 39.33 377,606
05/16/2016 39.26 39.63 39.26 39.6 421,437
05/13/2016 39.27 39.44 39.04 39.1 374,912
05/12/2016 39.97 39.98 39.44 39.62 386,126
05/11/2016 39.68 39.87 39.63 39.63 435,020
05/10/2016 39.57 39.91 39.57 39.9 344,054
05/09/2016 39.5 39.56 39.2442 39.29 325,550
05/06/2016 39.21 39.5199 39.18 39.47 616,588
05/05/2016 39.54 39.6067 39.27 39.41 628,911
05/04/2016 39.62 39.67 39.36 39.46 509,227
05/03/2016 40.19 40.24 39.89 39.92 708,167
05/02/2016 40.72 40.78 40.57 40.74 1,243,972
04/29/2016 40.6 40.67 40.31 40.48 1,219,866
04/28/2016 40.51 40.88 40.47 40.6 4,010,511
04/27/2016 40.76 41.035 40.72 40.99 341,917
04/26/2016 40.9 40.9432 40.77 40.9 346,966
04/25/2016 40.73 40.761 40.6 40.72 505,078
04/22/2016 40.95 41.0699 40.79 40.93 960,106
04/21/2016 41.16 41.22 40.87 40.96 830,081
04/20/2016 41.14 41.4 41.07 41.2 418,543
04/19/2016 41.13 41.29 41.05 41.235 248,434
04/18/2016 40.18 40.59 40.09 40.56 418,891
04/15/2016 40.31 40.3799 40.2401 40.25 272,155
04/14/2016 40.45 40.46 40.31 40.36 422,239
04/13/2016 40.27 40.38 40.16 40.33 361,254
04/12/2016 39.4 39.78 39.17 39.7 706,088
04/11/2016 39.26 39.44 39.06 39.06 356,252
04/08/2016 38.96 39.1 38.85 38.97 898,898
04/07/2016 38.46 38.55 38.12 38.22 602,036
04/06/2016 38.29 38.81 38.25 38.78 487,790
04/05/2016 38.33 38.37 38.19 38.22 384,893
04/04/2016 39.19 39.24 38.93 38.97 331,593
04/01/2016 38.71 39.18 38.64 39.15 461,129
03/31/2016 39.67 39.78 39.465 39.48 999,513
03/30/2016 39.79 40.03 39.75 39.8 1,287,960
03/29/2016 38.8 39.445 38.73 39.44 602,248
03/28/2016 38.98 39.021 38.84 39 675,659
03/24/2016 38.59 38.79 38.47 38.79 770,258
03/23/2016 39.35 39.35 38.97 38.99 540,263
03/22/2016 39.24 39.57 39.23 39.48 571,032
03/21/2016 39.53 39.64 39.435 39.57 651,873
03/18/2016 39.6 39.75 39.545 39.59 1,617,135
03/17/2016 39.29 39.725 39.18 39.67 561,455
03/16/2016 38.45 39.24 38.45 39.21 481,931
03/15/2016 38.73 38.74 38.58 38.72 658,232
03/14/2016 39.18 39.277 39.08 39.19 577,090
03/11/2016 38.99 39.31 38.98 39.3 1,025,380
03/10/2016 38.68 38.87 38.005 38.34 1,205,303
03/09/2016 38.36 38.51 38.29 38.39 626,602
03/08/2016 38.37 38.4 38.13 38.19 848,823
03/07/2016 38.27 38.765 38.23 38.63 1,086,309
03/04/2016 38.46 38.815 38.4592 38.63 817,524
03/03/2016 37.89 38.26 37.89 38.24 859,718
03/02/2016 37.49 37.85 37.44 37.85 1,435,453
03/01/2016 37.17 37.57 37.03 37.55 569,730
02/29/2016 36.65 36.85 36.49 36.49 1,084,522
02/26/2016 36.98 37 36.575 36.64 1,415,666
02/25/2016 36.48 36.78 36.345 36.78 1,028,555
02/24/2016 35.89 36.445 35.71 36.4 788,822
02/23/2016 36.79 36.87 36.44 36.44 452,348
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?