Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 -0.14 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.16 27.28 27.08 27.26 350,724 +0.94(+3.56%)
Jun 28, 2012 26.16 26.34 26.00 26.32 377,240 -0.02(-0.08%)
Jun 27, 2012 26.20 26.39 26.15 26.34 420,772 +0.21(+0.79%)
Jun 26, 2012 26.05 26.18 25.86 26.14 269,604 +0.23(+0.88%)
Jun 25, 2012 25.95 26.00 25.82 25.91 338,185 -0.54(-2.05%)
Jun 22, 2012 26.50 26.51 26.26 26.45 279,314 +0.23(+0.89%)
Jun 21, 2012 26.96 26.96 26.22 26.22 229,491 -0.73(-2.71%)
Jun 20, 2012 26.96 27.17 26.74 26.95 314,821 +0.07(+0.27%)
Jun 19, 2012 26.69 27.03 26.69 26.88 394,629 +0.44(+1.66%)
Jun 18, 2012 26.30 26.47 26.26 26.44 333,403 +0.04(+0.14%)
Jun 15, 2012 26.29 26.42 26.22 26.40 341,022 +0.26(+0.99%)
Jun 14, 2012 26.00 26.21 25.86 26.14 168,552 +0.18(+0.69%)
Jun 13, 2012 26.03 26.18 25.90 25.96 183,984 -0.19(-0.72%)
Jun 12, 2012 25.94 26.15 25.75 26.15 169,566 +0.45(+1.74%)
Jun 11, 2012 26.27 26.29 25.68 25.70 238,480 -0.24(-0.92%)
Jun 08, 2012 25.73 25.97 25.65 25.94 691,393 -0.14(-0.52%)
Jun 07, 2012 26.47 26.49 26.04 26.08 663,606 -0.01(-0.06%)
Jun 06, 2012 25.60 26.10 25.57 26.09 747,853 +0.76(+2.98%)
Jun 05, 2012 25.20 25.37 25.16 25.34 1,056,147 +0.14(+0.54%)
Jun 04, 2012 25.21 25.29 25.01 25.20 743,863 +0.17(+0.66%)
Jun 01, 2012 25.24 25.34 25.02 25.04 260,833 -0.64(-2.49%)
May 31, 2012 25.62 25.78 25.37 25.68 920,967 +0.12(+0.48%)
May 30, 2012 25.75 25.75 25.52 25.55 148,125 -0.56(-2.15%)
May 29, 2012 26.10 26.27 25.96 26.11 189,716 +0.37(+1.42%)
May 25, 2012 25.70 25.86 25.70 25.75 215,912 -0.06(-0.22%)
May 24, 2012 25.95 26.00 25.65 25.80 145,468 -0.17(-0.64%)
May 23, 2012 25.90 25.97 25.52 25.97 148,469 -0.19(-0.74%)
May 22, 2012 26.33 26.48 26.06 26.16 189,607 -0.12(-0.44%)
May 21, 2012 25.96 26.30 25.89 26.28 218,927 +0.53(+2.04%)
May 18, 2012 26.02 26.04 25.70 25.75 227,924 -0.17(-0.64%)
May 17, 2012 26.22 26.24 25.92 25.92 221,151 -0.29(-1.10%)
May 16, 2012 26.53 26.65 26.21 26.21 270,946 -0.29(-1.11%)
May 15, 2012 26.75 26.86 26.49 26.50 298,880 -0.33(-1.23%)
May 14, 2012 26.99 27.03 26.83 26.83 147,564 -0.57(-2.07%)
May 11, 2012 27.29 27.66 27.29 27.40 124,903 -0.19(-0.68%)
May 10, 2012 27.73 27.75 27.55 27.59 127,529 +0.20(+0.74%)
May 09, 2012 27.32 27.60 27.16 27.39 309,107 -0.41(-1.48%)
May 08, 2012 27.91 27.91 27.51 27.80 202,252 -0.42(-1.48%)
May 07, 2012 28.06 28.26 28.04 28.21 263,829 +0.11(+0.38%)
May 04, 2012 28.40 28.43 28.05 28.11 475,083 -0.45(-1.59%)
May 03, 2012 28.78 28.80 28.48 28.56 135,457 -0.25(-0.87%)
May 02, 2012 28.70 28.83 28.60 28.81 98,900 -0.19(-0.65%)
May 01, 2012 28.81 29.14 28.81 29.00 95,735 +0.12(+0.40%)
Apr 30, 2012 28.95 28.95 28.76 28.88 116,815 -0.10(-0.35%)
Apr 27, 2012 29.03 29.06 28.84 28.98 118,121 +0.09(+0.30%)
Apr 26, 2012 28.63 28.93 28.60 28.90 309,301 +0.18(+0.63%)
Apr 25, 2012 28.71 28.77 28.58 28.72 245,980 +0.30(+1.06%)
Apr 24, 2012 28.34 28.52 28.34 28.42 129,018 +0.17(+0.61%)
Apr 23, 2012 28.25 28.26 28.00 28.24 180,215 -0.45(-1.55%)
Apr 20, 2012 28.73 28.85 28.69 28.69 193,299 +0.16(+0.55%)
Apr 19, 2012 28.66 28.78 28.38 28.53 144,887 -0.12(-0.43%)
Apr 18, 2012 28.55 28.77 28.55 28.65 260,152 -0.14(-0.50%)
Apr 17, 2012 28.68 28.86 28.55 28.80 417,534 +0.41(+1.44%)
Apr 16, 2012 28.51 28.55 28.23 28.39 200,069 +0.12(+0.41%)
Apr 13, 2012 28.62 28.62 28.27 28.27 208,410 -0.53(-1.82%)
Apr 12, 2012 28.35 28.81 28.35 28.80 131,324 +0.58(+2.07%)
Apr 11, 2012 28.37 28.39 28.17 28.21 177,129 +0.36(+1.29%)
Apr 10, 2012 28.32 28.39 27.83 27.86 306,315 -0.59(-2.07%)
Apr 09, 2012 28.32 28.52 28.29 28.45 124,497 -0.19(-0.68%)
Apr 05, 2012 28.57 28.78 28.54 28.64 129,349 -0.09(-0.30%)
Apr 04, 2012 28.81 28.87 28.60 28.73 193,958 -0.61(-2.08%)
Apr 03, 2012 29.64 29.66 29.20 29.34 169,545 -0.41(-1.38%)
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.