Quantcast

iShares MSCI ACWI ex US Index Fund Historical Stock Prices

ACWX 
$47.73
*  
0.10
0.21%
Get ACWX Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading ACWX now
Exchange:NASDAQ

Community Rating:
View:    ACWX Pre-Market
 
 
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 16-APR-2018 TO 16-JUL-2018

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 47.80 47.8073 47.66 47.73 229,749
07/16/2018 47.8 47.8073 47.66 47.73 229,749
07/13/2018 47.69 47.83 47.61 47.83 472,303
07/12/2018 47.6 47.75 47.5199 47.69 327,399
07/11/2018 47.56 47.66 47.13 47.27 331,180
07/10/2018 48.05 48.12 47.9448 48.11 158,795
07/09/2018 47.98 48.1 47.8865 48.06 297,166
07/06/2018 47.29 47.65 47.29 47.58 342,719
07/05/2018 47.26 47.28 47.06 47.22 368,969
07/03/2018 47.13 47.17 46.89 46.9 147,213
07/02/2018 46.63 46.83 46.48 46.8 526,065
06/29/2018 47.27 47.4435 47.22 47.25 545,580
06/28/2018 46.59 46.8584 46.5 46.85 381,953
06/27/2018 47.18 47.27 46.54 46.54 1,945,705
06/26/2018 47.23 47.29 47.01 47.15 370,480
06/25/2018 47.48 47.48 46.95 47.11 560,692
06/22/2018 47.9 47.98 47.71 47.82 236,502
06/21/2018 47.57 47.61 47.281 47.35 460,429
06/20/2018 47.86 47.87 47.6599 47.77 671,423
06/19/2018 47.44 47.64 47.2822 47.63 266,022
06/18/2018 48.7 48.86 48.57 48.84 1,618,653
06/15/2018 49.25 49.25 49 49.23 161,137
06/14/2018 49.73 49.76 49.5 49.515 290,858
06/13/2018 49.83 49.89 49.5069 49.67 371,267
06/12/2018 49.87 49.92 49.64 49.72 152,878
06/11/2018 49.9 50.06 49.85 49.95 227,617
06/08/2018 49.63 49.8056 49.495 49.73 97,686
06/07/2018 50.03 50.0747 49.57 49.7 146,091
06/06/2018 49.79 50.05 49.75 50.04 126,510
06/05/2018 49.63 49.7 49.47 49.6 357,756
06/04/2018 49.78 49.875 49.66 49.69 534,108
06/01/2018 49.36 49.46 49.2551 49.4 1,381,154
05/31/2018 49.09 49.15 48.8 49.04 422,445
05/30/2018 48.88 49.26 48.78 49.24 379,986
05/29/2018 48.95 49.06 48.41 48.67 1,885,391
05/25/2018 49.62 49.72 49.53 49.64 408,949
05/24/2018 49.94 49.95 49.51 49.88 428,348
05/23/2018 49.89 50.07 49.75 50.05 203,435
05/22/2018 50.6 50.65 50.4243 50.47 271,777
05/21/2018 50.48 50.51 50.34 50.49 281,346
05/18/2018 50.18 50.22 50.09 50.15 265,175
05/17/2018 50.39 50.52 50.28 50.405 339,259
05/16/2018 50.41 50.58 50.36 50.52 394,919
05/15/2018 50.22 50.38 50.06 50.27 358,728
05/14/2018 50.84 50.96 50.76 50.78 547,369
05/11/2018 50.77 50.83 50.639 50.68 132,106
05/10/2018 50.36 50.64 50.33 50.62 824,311
05/09/2018 49.97 50.1299 49.91 50.11 234,927
05/08/2018 49.77 49.96 49.66 49.96 193,967
05/07/2018 49.89 50.05 49.81 49.93 401,176
05/04/2018 49.41 50.02 49.38 49.93 908,651
05/03/2018 49.75 49.81 49.27 49.73 368,617
05/02/2018 50.02 50.06 49.65 49.685 529,430
05/01/2018 49.93 49.93 49.46 49.8 420,478
04/30/2018 50.2 50.3608 49.9499 49.97 4,408,663
04/27/2018 50.2 50.28 50.02 50.25 691,331
04/26/2018 50.02 50.17 49.93 50.11 425,194
04/25/2018 49.71 49.825 49.51 49.8 263,898
04/24/2018 50.29 50.329 49.76 49.9 607,811
04/23/2018 50.17 50.238 49.99 50.11 956,927
04/20/2018 50.35 50.4 50.14 50.23 753,644
04/19/2018 50.72 50.77 50.42 50.56 1,882,516
04/18/2018 50.64 50.8 50.59 50.79 5,062,124
04/17/2018 50.23 50.51 50.215 50.4 284,135
04/16/2018 50.28 50.28 50.06 50.21 1,231,415
*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?

Smart Portfolio