Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

52.73 -0.33 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.15 21.05 20.15 20.74 46,985 +0.16(+0.79%)
Oct 30, 2008 20.69 20.91 20.39 20.58 55,737 +0.83(+4.20%)
Oct 29, 2008 19.28 20.26 19.28 19.75 124,613 +0.45(+2.31%)
Oct 28, 2008 18.01 19.30 17.78 19.30 78,128 +2.07(+11.98%)
Oct 27, 2008 17.65 17.99 17.24 17.24 247,570 -1.05(-5.72%)
Oct 24, 2008 17.96 18.62 17.72 18.29 106,717 -0.82(-4.28%)
Oct 23, 2008 19.11 19.66 18.52 19.10 120,793 -0.14(-0.70%)
Oct 22, 2008 20.12 20.12 18.85 19.24 118,849 -1.61(-7.71%)
Oct 21, 2008 21.43 21.59 20.76 20.84 152,725 -1.16(-5.28%)
Oct 20, 2008 21.19 22.01 21.19 22.01 70,850 +1.05(+5.03%)
Oct 17, 2008 20.28 22.47 20.27 20.95 109,658 -0.20(-0.93%)
Oct 16, 2008 20.48 21.15 19.47 21.15 77,063 +0.96(+4.75%)
Oct 15, 2008 22.08 22.08 20.19 20.19 160,411 -2.47(-10.90%)
Oct 14, 2008 23.64 23.96 22.42 22.66 238,162 -0.55(-2.38%)
Oct 13, 2008 21.36 23.21 21.36 23.21 337,173 +3.05(+15.11%)
Oct 10, 2008 19.83 20.59 19.06 20.17 109,668 -0.37(-1.80%)
Oct 09, 2008 22.66 22.67 20.43 20.54 75,459 -1.50(-6.82%)
Oct 08, 2008 22.10 22.64 21.70 22.04 246,131 -0.36(-1.63%)
Oct 07, 2008 1350 26.32 22.38 22.40 86,496 -1.24(-5.23%)
Oct 06, 2008 24.31 24.31 22.63 23.64 205,015 -1.60(-6.33%)
Oct 03, 2008 25.93 26.20 25.22 25.24 20,484 -0.23(-0.89%)
Oct 02, 2008 26.20 26.20 25.46 25.46 70,546 -1.33(-4.96%)
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.