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, 2009 23.02 23.05 22.60 22.74 98,792 -0.29(-1.25%)
Jun 29, 2009 22.94 23.06 22.79 23.03 341,800 +0.21(+0.90%)
Jun 26, 2009 22.77 22.83 22.67 22.83 92,526 +0.03(+0.12%)
Jun 25, 2009 22.28 22.82 22.07 22.80 1,926,952 +0.60(+2.71%)
Jun 24, 2009 22.46 22.64 22.15 22.20 2,105,255 +0.13(+0.59%)
Jun 23, 2009 22.09 22.22 21.89 22.07 47,553 -0.21(-0.92%)
Jun 22, 2009 22.79 22.79 22.27 22.27 174,576 -0.83(-3.59%)
Jun 19, 2009 23.30 23.30 23.04 23.10 20,906 +0.36(+1.57%)
Jun 18, 2009 22.86 23.00 22.66 22.74 418,893 -0.21(-0.92%)
Jun 17, 2009 22.98 23.09 22.77 22.96 50,784 -0.05(-0.24%)
Jun 16, 2009 23.29 23.37 22.91 23.01 167,732 -0.21(-0.91%)
Jun 15, 2009 23.67 23.67 23.07 23.22 272,804 -0.88(-3.66%)
Jun 12, 2009 24.05 24.14 23.93 24.11 99,556 -0.18(-0.76%)
Jun 11, 2009 24.11 24.53 24.11 24.29 31,988 +0.42(+1.78%)
Jun 10, 2009 24.13 24.13 23.57 23.87 70,134 +0.12(+0.52%)
Jun 09, 2009 23.64 23.83 23.56 23.74 85,858 +0.29(+1.26%)
Jun 08, 2009 23.24 23.61 23.10 23.45 95,701 -0.06(-0.26%)
Jun 05, 2009 23.90 23.91 23.47 23.51 193,351 -0.31(-1.29%)
Jun 04, 2009 23.61 23.87 23.58 23.82 36,986 +0.21(+0.90%)
Jun 03, 2009 23.95 23.95 23.37 23.61 78,533 -0.78(-3.20%)
Jun 02, 2009 24.18 24.41 24.09 24.39 135,482 +0.13(+0.54%)
Jun 01, 2009 24.24 24.43 24.12 24.26 87,125 +0.64(+2.70%)
May 29, 2009 23.53 23.62 23.35 23.62 73,403 +0.44(+1.89%)
May 28, 2009 22.97 23.22 22.79 23.18 161,246 +0.38(+1.65%)
May 27, 2009 23.27 23.27 22.77 22.81 204,562 -0.36(-1.56%)
May 26, 2009 22.55 23.27 22.46 23.17 65,558 +0.40(+1.74%)
May 22, 2009 22.89 22.92 22.76 22.77 26,088 +0.14(+0.61%)
May 21, 2009 22.59 22.66 22.42 22.64 392,710 -0.27(-1.17%)
May 20, 2009 23.02 23.22 22.90 22.90 31,214 +0.18(+0.81%)
May 19, 2009 22.64 22.92 22.60 22.72 100,992 +0.12(+0.55%)
May 18, 2009 22.07 22.59 22.07 22.59 172,121 +0.99(+4.56%)
May 15, 2009 21.92 21.96 21.56 21.61 602,907 -0.21(-0.97%)
May 14, 2009 21.56 21.96 21.52 21.82 62,768 +0.24(+1.11%)
May 13, 2009 21.90 21.90 21.57 21.58 252,174 -0.79(-3.55%)
May 12, 2009 22.55 22.56 22.14 22.37 40,817 +0.12(+0.55%)
May 11, 2009 22.35 22.41 22.20 22.25 32,752 -0.57(-2.49%)
May 08, 2009 22.41 22.84 22.30 22.82 72,571 +0.93(+4.26%)
May 07, 2009 22.46 22.48 21.77 21.89 134,199 -0.40(-1.78%)
May 06, 2009 22.26 22.33 21.92 22.29 91,542 +0.50(+2.30%)
May 05, 2009 21.95 21.95 21.68 21.79 70,692 -0.19(-0.84%)
May 04, 2009 21.40 21.97 21.23 21.97 144,739 +1.06(+5.08%)
May 01, 2009 20.84 21.00 20.76 20.91 51,116 +0.23(+1.13%)
Apr 30, 2009 20.84 20.99 20.53 20.68 32,273 +0.18(+0.90%)
Apr 29, 2009 20.28 20.68 20.28 20.49 32,756 +0.52(+2.61%)
Apr 28, 2009 19.71 20.06 19.61 19.97 476,682 -0.06(-0.31%)
Apr 27, 2009 20.16 20.30 19.94 20.03 73,294 -0.33(-1.61%)
Apr 24, 2009 20.33 20.51 20.24 20.36 91,371 +0.29(+1.47%)
Apr 23, 2009 19.85 20.07 19.70 20.07 155,516 +0.52(+2.66%)
Apr 22, 2009 19.44 19.91 19.42 19.55 76,658 -0.18(-0.94%)
Apr 21, 2009 19.16 19.73 19.10 19.73 49,133 +0.39(+2.02%)
Apr 20, 2009 19.74 19.74 19.31 19.34 104,189 -0.84(-4.17%)
Apr 17, 2009 20.24 20.28 20.05 20.18 112,984 +0.03(+0.17%)
Apr 16, 2009 20.13 20.24 19.89 20.15 194,235 +0.18(+0.93%)
Apr 15, 2009 19.81 20.03 19.76 19.96 1,146,083 +0.11(+0.55%)
Apr 14, 2009 19.95 20.11 19.85 19.85 199,793 -0.19(-0.96%)
Apr 13, 2009 19.41 20.23 19.41 20.05 23,465 +0.20(+1.00%)
Apr 09, 2009 19.72 19.85 19.58 19.85 104,079 +0.65(+3.39%)
Apr 08, 2009 19.12 19.29 19.02 19.20 83,605 +0.15(+0.79%)
Apr 07, 2009 19.16 19.22 19.01 19.05 107,236 -0.40(-2.04%)
Apr 06, 2009 19.44 19.46 19.18 19.44 82,523 -0.29(-1.49%)
Apr 03, 2009 19.57 19.75 19.40 19.74 169,043 +0.18(+0.95%)
Apr 02, 2009 19.42 19.86 19.36 19.55 47,772 +0.84(+4.50%)
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.