Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.39 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 34.66 34.73 34.55 34.69 1,403,230 +0.08(+0.24%)
Jan 30, 2017 34.56 34.63 34.46 34.60 979,348 -0.25(-0.71%)
Jan 27, 2017 34.88 34.89 34.78 34.85 1,207,311 -0.04(-0.12%)
Jan 26, 2017 34.97 34.99 34.85 34.89 1,371,426 -0.12(-0.33%)
Jan 25, 2017 34.88 35.03 34.84 35.01 1,321,168 +0.35(+1.01%)
Jan 24, 2017 34.52 34.71 34.52 34.66 713,425 +0.15(+0.43%)
Jan 23, 2017 34.35 34.52 34.33 34.51 4,833,892 +0.15(+0.43%)
Jan 20, 2017 34.31 34.40 34.26 34.36 1,265,281 +0.15(+0.44%)
Jan 19, 2017 34.27 34.29 34.12 34.21 1,131,727 -0.07(-0.19%)
Jan 18, 2017 34.34 34.41 34.22 34.28 739,602 -0.17(-0.51%)
Jan 17, 2017 34.48 34.49 34.38 34.45 2,575,130 -0.07(-0.19%)
Jan 13, 2017 34.52 34.52 34.52 0 +0.11(+0.31%)
Jan 12, 2017 34.45 34.47 34.30 34.41 670,443 +0.02(+0.05%)
Jan 11, 2017 34.15 34.40 34.07 34.40 1,133,092 +0.24(+0.70%)
Jan 10, 2017 34.16 34.26 34.11 34.15 1,201,675 +0.09(+0.27%)
Jan 09, 2017 34.04 34.13 33.99 34.06 2,124,245 -0.05(-0.15%)
Jan 06, 2017 34.15 34.17 34.07 34.11 1,739,519 -0.14(-0.41%)
Jan 05, 2017 34.07 34.30 34.07 34.25 778,836 +0.29(+0.86%)
Jan 04, 2017 33.77 33.96 33.77 33.96 1,413,538 +0.37(+1.11%)
Jan 03, 2017 33.60 33.64 33.52 33.59 2,295,083 +0.18(+0.55%)
Dec 30, 2016 33.41 33.41 33.41 0 +0.01(+0.02%)
Dec 29, 2016 33.33 33.43 33.33 33.40 1,597,028 +0.22(+0.68%)
Dec 28, 2016 33.23 33.29 33.16 33.18 1,310,954 -0.07(-0.20%)
Dec 27, 2016 33.27 33.31 33.23 33.24 2,252,178 -0.02(-0.05%)
Dec 23, 2016 33.26 33.26 33.26 0 +0.10(+0.30%)
Dec 22, 2016 33.23 33.24 33.15 33.16 1,571,002 -0.18(-0.55%)
Dec 21, 2016 33.38 33.38 33.30 33.34 2,444,705 -0.01(-0.03%)
Dec 20, 2016 33.33 33.36 33.24 33.35 2,217,451 +0.12(+0.37%)
Dec 19, 2016 33.33 33.36 33.23 33.23 2,496,260 -0.07(-0.20%)
Dec 16, 2016 33.29 33.41 33.25 33.29 1,368,195 -0.06(-0.18%)
Dec 15, 2016 33.30 33.40 33.26 33.35 1,422,206 -0.05(-0.16%)
Dec 14, 2016 33.90 33.94 33.37 33.41 1,615,966 -0.59(-1.74%)
Dec 13, 2016 33.93 34.07 33.89 34.00 1,299,213 +0.35(+1.03%)
Dec 12, 2016 33.69 33.76 33.60 33.65 1,399,036 -0.11(-0.32%)
Dec 09, 2016 33.68 33.79 33.65 33.76 1,007,004 +0.07(+0.19%)
Dec 08, 2016 33.68 33.74 33.56 33.70 1,200,379 +0.03(+0.10%)
Dec 07, 2016 33.33 33.72 33.31 33.66 1,047,769 +0.46(+1.39%)
Dec 06, 2016 33.02 33.23 33.02 33.20 1,907,158 +0.20(+0.60%)
Dec 05, 2016 32.87 33.05 32.87 33.01 2,154,076 +0.28(+0.85%)
Dec 02, 2016 32.59 32.79 32.59 32.73 1,478,309 +0.07(+0.23%)
Dec 01, 2016 32.82 32.82 32.62 32.65 1,398,821 -0.15(-0.45%)
Nov 30, 2016 32.92 32.94 32.78 32.80 1,866,496 -0.02(-0.05%)
Nov 29, 2016 32.66 32.88 32.61 32.82 1,787,495 +0.14(+0.43%)
Nov 28, 2016 32.77 32.78 32.65 32.68 1,318,767 -0.11(-0.33%)
Nov 25, 2016 32.79 32.79 32.72 32.78 372,383 +0.12(+0.38%)
Nov 23, 2016 32.66 32.66 32.66 0 -0.15(-0.45%)
Nov 22, 2016 32.82 32.82 32.67 32.81 1,212,959 +0.15(+0.45%)
Nov 21, 2016 32.58 32.68 32.53 32.66 745,671 +0.30(+0.91%)
Nov 18, 2016 32.49 32.50 32.33 32.36 851,922 -0.29(-0.88%)
Nov 17, 2016 32.63 32.74 32.58 32.65 1,040,964 +0.20(+0.61%)
Nov 16, 2016 32.42 32.56 32.42 32.45 810,506 -0.30(-0.93%)
Nov 15, 2016 32.50 32.77 32.50 32.76 829,501 +0.28(+0.86%)
Nov 14, 2016 32.48 32.50 32.35 32.48 909,009 -0.21(-0.65%)
Nov 11, 2016 32.74 32.74 32.47 32.69 962,786 -0.27(-0.82%)
Nov 10, 2016 33.17 33.26 32.91 32.96 787,537 -0.29(-0.86%)
Nov 09, 2016 33.00 33.42 33.00 33.25 896,638 -0.20(-0.59%)
Nov 08, 2016 33.25 33.55 33.18 33.45 1,034,416 +0.04(+0.12%)
Nov 07, 2016 33.22 33.41 33.18 33.41 868,785 +0.69(+2.11%)
Nov 04, 2016 32.84 32.89 32.71 32.72 1,317,442 -0.30(-0.92%)
Nov 03, 2016 33.14 33.18 32.96 33.02 732,067 -0.04(-0.12%)
Nov 02, 2016 33.33 33.34 33.01 33.06 2,227,309 -0.29(-0.86%)
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.