Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.19 32.27 31.93 31.96 287,247 -0.64(-1.96%)
May 30, 2013 32.49 32.68 32.45 32.60 0 +0.13(+0.41%)
May 29, 2013 32.59 32.59 32.37 32.47 1,136,128 -0.32(-0.97%)
May 28, 2013 33.02 33.08 32.73 32.79 206,707 +0.09(+0.27%)
May 24, 2013 32.60 32.71 32.50 32.70 0 -0.27(-0.81%)
May 23, 2013 32.71 32.98 32.46 32.97 0 -0.33(-1.00%)
May 22, 2013 33.68 33.98 33.23 33.30 0 -0.38(-1.13%)
May 21, 2013 33.54 33.77 33.44 33.68 0 +0.07(+0.20%)
May 20, 2013 33.39 33.62 33.39 33.61 0 +0.18(+0.53%)
May 17, 2013 33.27 33.45 33.20 33.43 0 +0.21(+0.63%)
May 16, 2013 33.32 33.43 33.19 33.23 182,077 -0.22(-0.64%)
May 15, 2013 33.26 33.44 33.26 33.44 0 +0.16(+0.49%)
May 13, 2013 33.21 33.29 33.19 33.28 0 -0.05(-0.16%)
May 10, 2013 33.26 33.34 33.15 33.33 0 -0.04(-0.11%)
May 09, 2013 33.49 33.55 33.25 33.37 0 -0.26(-0.77%)
May 08, 2013 33.48 33.64 33.46 33.63 0 +0.33(+0.98%)
May 07, 2013 33.20 33.32 33.14 33.30 0 +0.16(+0.49%)
May 06, 2013 33.05 33.17 33.05 33.14 0 -0.02(-0.07%)
May 03, 2013 33.05 33.23 33.05 33.16 0 +0.31(+0.95%)
May 02, 2013 32.76 32.88 32.68 32.85 0 +0.12(+0.36%)
May 01, 2013 33.02 33.02 32.68 32.73 0 -0.25(-0.74%)
Apr 30, 2013 32.88 32.99 32.74 32.97 0 +0.13(+0.38%)
Apr 29, 2013 32.53 32.88 32.53 32.85 743,914 +0.43(+1.33%)
Apr 26, 2013 32.35 32.44 32.38 32.42 197,042 -0.02(-0.07%)
Apr 25, 2013 32.38 32.59 32.38 32.44 208,053 +0.17(+0.53%)
Apr 24, 2013 32.10 32.32 32.10 32.27 0 +0.29(+0.91%)
Apr 23, 2013 31.85 32.01 31.83 31.98 343,284 +0.33(+1.03%)
Apr 22, 2013 31.58 31.70 31.40 31.65 162,246 +0.10(+0.31%)
Apr 19, 2013 31.46 31.58 31.41 31.55 206,307 +0.27(+0.86%)
Apr 18, 2013 31.40 31.40 31.16 31.29 820,454 -0.03(-0.09%)
Apr 17, 2013 31.61 31.61 31.15 31.32 357,508 -0.61(-1.91%)
Apr 16, 2013 31.81 31.93 31.69 31.92 124,163 +0.49(+1.56%)
Apr 15, 2013 31.89 31.89 31.43 31.43 617,352 -0.72(-2.24%)
Apr 12, 2013 32.14 32.16 31.94 32.16 231,683 -0.16(-0.51%)
Apr 11, 2013 32.30 32.44 32.23 32.32 224,843 +0.15(+0.46%)
Apr 10, 2013 31.93 32.20 31.93 32.17 232,665 +0.47(+1.47%)
Apr 09, 2013 31.55 31.81 31.44 31.70 205,609 +0.20(+0.62%)
Apr 08, 2013 31.46 31.52 31.34 31.51 90,673 +0.04(+0.14%)
Apr 05, 2013 31.20 31.46 31.07 31.46 325,084 -0.13(-0.40%)
Apr 04, 2013 31.45 31.66 31.43 31.59 418,057 +0.13(+0.43%)
Apr 03, 2013 31.75 31.81 31.42 31.46 181,321 -0.30(-0.94%)
Apr 02, 2013 31.75 31.87 31.66 31.75 889,994 +0.22(+0.71%)
Apr 01, 2013 31.69 31.73 31.47 31.53 339,377 -0.33(-1.03%)
Mar 28, 2013 31.72 31.86 31.67 31.86 425,838 +0.15(+0.47%)
Mar 27, 2013 31.49 31.73 31.45 31.71 164,362 -0.10(-0.33%)
Mar 26, 2013 31.73 31.81 31.68 31.81 115,968 +0.22(+0.68%)
Mar 25, 2013 31.96 31.96 31.47 31.60 329,497 -0.28(-0.86%)
Mar 22, 2013 31.84 31.93 31.76 31.87 234,913 +0.17(+0.54%)
Mar 21, 2013 31.70 31.86 31.67 31.70 222,411 -0.25(-0.79%)
Mar 20, 2013 32.00 32.03 31.91 31.95 159,856 +0.18(+0.56%)
Mar 19, 2013 31.98 31.99 31.59 31.78 173,908 -0.12(-0.37%)
Mar 18, 2013 31.89 32.09 31.83 31.90 191,364 -0.36(-1.11%)
Mar 15, 2013 32.22 32.32 32.18 32.25 201,095 -0.02(-0.07%)
Mar 14, 2013 32.05 32.28 32.05 32.27 141,940 +0.30(+0.93%)
Mar 13, 2013 32.05 32.07 31.87 31.98 177,330 -0.10(-0.32%)
Mar 12, 2013 32.24 32.27 32.03 32.08 328,699 -0.18(-0.55%)
Mar 11, 2013 32.16 32.26 32.08 32.26 85,239 +0.07(+0.21%)
Mar 08, 2013 32.20 32.22 32.04 32.19 140,357 +0.07(+0.23%)
Mar 07, 2013 32.10 32.14 32.07 32.12 154,215 +0.10(+0.30%)
Mar 06, 2013 32.11 32.12 31.89 32.02 391,643 +0.06(+0.19%)
Mar 05, 2013 31.83 32.01 31.83 31.96 432,043 +0.33(+1.03%)
Mar 04, 2013 31.48 31.65 31.41 31.64 302,439 -0.01(-0.05%)
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.