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 (%)
Jun 30, 2017 38.43 38.43 38.19 38.38 839,514 +0.07(+0.18%)
Jun 29, 2017 38.56 38.60 38.12 38.31 795,055 -0.40(-1.02%)
Jun 28, 2017 38.51 38.72 38.48 38.70 359,063 +0.33(+0.86%)
Jun 27, 2017 38.45 38.49 38.33 38.38 566,450 -0.06(-0.15%)
Jun 26, 2017 38.59 38.62 38.43 38.44 332,120 +0.13(+0.35%)
Jun 23, 2017 38.35 38.30 274,076 +0.10(+0.25%)
Jun 22, 2017 38.18 38.26 38.12 38.20 897,042 +0.08(+0.21%)
Jun 21, 2017 38.10 38.19 38.05 38.12 225,886 +0.00(+0.00%)
Jun 20, 2017 38.39 38.39 38.09 38.12 274,736 -0.37(-0.96%)
Jun 19, 2017 38.45 38.54 38.43 38.49 352,076 +0.20(+0.52%)
Jun 16, 2017 38.17 38.29 38.08 38.29 300,207 +0.27(+0.72%)
Jun 15, 2017 37.88 38.03 37.82 38.02 432,221 -0.39(-1.02%)
Jun 14, 2017 38.68 38.68 38.29 38.41 324,614 -0.04(-0.11%)
Jun 13, 2017 38.41 38.47 38.34 38.45 311,164 +0.27(+0.70%)
Jun 12, 2017 38.19 38.22 38.05 38.19 441,869 -0.12(-0.32%)
Jun 09, 2017 38.40 38.48 38.19 38.31 328,622 -0.17(-0.43%)
Jun 08, 2017 38.44 38.49 38.37 38.48 355,159 +0.01(+0.02%)
Jun 07, 2017 38.55 38.59 38.34 38.47 219,142 -0.02(-0.06%)
Jun 06, 2017 38.43 38.52 38.42 38.49 193,946 -0.08(-0.22%)
Jun 05, 2017 38.59 38.59 38.52 38.58 385,428 -0.14(-0.35%)
Jun 02, 2017 38.62 38.73 38.55 38.71 791,671 +0.20(+0.53%)
Jun 01, 2017 38.29 38.51 38.22 38.51 508,069 +0.41(+1.07%)
May 31, 2017 38.30 38.30 38.10 38.10 397,388 -0.05(-0.13%)
May 30, 2017 38.12 38.18 38.10 38.15 326,917 -0.06(-0.15%)
May 26, 2017 38.18 38.22 38.14 38.21 375,080 -0.05(-0.14%)
May 25, 2017 38.29 38.37 38.23 38.27 508,824 +0.03(+0.08%)
May 24, 2017 38.12 38.24 38.08 38.24 265,340 +0.07(+0.20%)
May 23, 2017 38.26 38.27 38.13 38.16 373,643 -0.04(-0.11%)
May 22, 2017 38.20 38.24 38.14 38.20 408,364 +0.10(+0.26%)
May 19, 2017 37.92 38.14 37.91 38.10 736,756 +0.49(+1.30%)
May 18, 2017 37.47 37.68 37.38 37.61 1,201,569 -0.08(-0.22%)
May 17, 2017 38.00 38.00 37.68 37.70 490,516 -0.48(-1.26%)
May 16, 2017 38.17 38.20 38.13 38.18 421,352 +0.19(+0.50%)
May 15, 2017 37.89 38.00 37.89 37.99 319,644 +0.24(+0.64%)
May 12, 2017 37.63 37.76 37.63 37.75 315,161 +0.17(+0.44%)
May 11, 2017 37.51 37.60 37.42 37.58 362,853 -0.04(-0.11%)
May 10, 2017 37.61 37.63 37.51 37.62 341,511 +0.11(+0.29%)
May 09, 2017 37.51 37.57 37.46 37.51 570,842 +0.02(+0.07%)
May 08, 2017 37.54 37.54 37.45 37.49 295,418 -0.21(-0.55%)
May 05, 2017 37.34 37.70 37.31 37.70 579,934 +0.40(+1.07%)
May 04, 2017 37.22 37.31 37.13 37.30 664,589 +0.16(+0.44%)
May 03, 2017 37.18 37.21 37.08 37.14 1,036,567 -0.15(-0.39%)
May 02, 2017 37.22 37.31 37.18 37.28 605,385 +0.17(+0.45%)
May 01, 2017 37.13 37.18 37.04 37.12 645,069 +0.15(+0.40%)
Apr 28, 2017 36.99 37.00 36.94 36.97 287,331 -0.00(-0.01%)
Apr 27, 2017 37.03 37.03 36.87 36.97 908,861 -0.00(-0.01%)
Apr 26, 2017 37.03 37.11 36.97 36.98 608,921 -0.12(-0.34%)
Apr 25, 2017 37.02 37.14 36.99 37.10 2,218,573 +0.23(+0.63%)
Apr 24, 2017 36.83 36.88 36.78 36.87 1,010,779 +0.76(+2.11%)
Apr 21, 2017 36.10 36.11 36.02 36.10 379,237 +0.01(+0.02%)
Apr 20, 2017 36.07 36.13 36.05 36.10 1,125,810 +0.33(+0.93%)
Apr 19, 2017 35.98 36.00 35.72 35.76 723,815 -0.16(-0.44%)
Apr 18, 2017 35.89 35.95 35.78 35.92 2,132,701 -0.24(-0.67%)
Apr 17, 2017 35.97 36.16 35.97 36.16 529,664 +0.29(+0.81%)
Apr 13, 2017 36.00 36.05 35.87 35.87 382,871 -0.25(-0.69%)
Apr 12, 2017 36.10 36.13 35.96 36.12 565,107 +0.00(+0.00%)
Apr 11, 2017 36.10 36.13 35.86 36.12 515,194 +0.14(+0.39%)
Apr 10, 2017 36.00 36.03 35.93 35.98 641,771 -0.05(-0.14%)
Apr 07, 2017 36.02 36.12 36.00 36.03 399,033 -0.02(-0.07%)
Apr 06, 2017 36.10 36.13 36.00 36.05 530,472 -0.01(-0.02%)
Apr 05, 2017 36.25 36.34 36.05 36.06 740,750 -0.15(-0.41%)
Apr 04, 2017 36.09 36.23 36.04 36.21 646,635 +0.00(+0.00%)
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.