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, 2010 24.50 24.83 24.34 24.41 235,045 -0.22(-0.87%)
Jun 29, 2010 25.05 25.05 24.46 24.62 104,065 -1.05(-4.08%)
Jun 25, 2010 25.64 25.74 25.36 25.67 172,581 +0.21(+0.81%)
Jun 24, 2010 25.79 25.79 25.43 25.47 103,069 -0.43(-1.65%)
Jun 23, 2010 25.98 26.07 25.69 25.89 68,103 +0.13(+0.50%)
Jun 22, 2010 26.16 26.29 25.73 25.76 421,990 -0.38(-1.47%)
Jun 21, 2010 26.56 26.61 26.05 26.15 152,818 +0.00(+0.00%)
Jun 18, 2010 26.08 26.22 26.03 26.15 87,704 +0.03(+0.13%)
Jun 17, 2010 26.13 26.13 25.84 26.11 158,954 +0.12(+0.45%)
Jun 16, 2010 25.90 26.13 25.79 26.00 139,446 -0.08(-0.29%)
Jun 15, 2010 25.74 26.08 25.68 26.07 65,191 +0.76(+3.00%)
Jun 14, 2010 25.68 25.72 25.31 25.31 101,249 +0.10(+0.41%)
Jun 11, 2010 25.01 25.23 24.94 25.21 435,480 -0.01(-0.03%)
Jun 10, 2010 24.89 25.24 24.82 25.22 888,576 +1.01(+4.19%)
Jun 09, 2010 24.66 24.80 24.18 24.20 80,946 -0.24(-0.98%)
Jun 08, 2010 24.08 24.44 23.98 24.44 52,580 +0.44(+1.83%)
Jun 07, 2010 24.49 24.52 24.00 24.00 29,678 -0.29(-1.18%)
Jun 04, 2010 24.98 26.19 24.29 24.29 82,992 -1.03(-4.06%)
Jun 03, 2010 25.60 25.60 25.09 25.32 59,373 -0.12(-0.48%)
Jun 02, 2010 24.87 25.44 24.76 25.44 98,300 +0.72(+2.91%)
Jun 01, 2010 24.89 25.28 24.66 24.72 1,254,003 -0.30(-1.20%)
May 28, 2010 25.48 25.36 24.88 25.03 334,590 -0.45(-1.77%)
May 27, 2010 24.90 25.48 24.85 25.48 219,447 +1.34(+5.56%)
May 26, 2010 24.53 24.67 24.09 24.13 173,038 -0.27(-1.09%)
May 25, 2010 23.78 24.41 23.60 24.40 919,537 -0.09(-0.36%)
May 24, 2010 25.20 25.20 24.49 24.49 77,265 -0.44(-1.76%)
May 21, 2010 24.00 24.96 24.00 24.93 748,225 +0.64(+2.62%)
May 20, 2010 24.47 24.72 24.11 24.29 250,872 -1.03(-4.08%)
May 19, 2010 25.29 25.48 24.94 25.33 161,874 -0.07(-0.27%)
May 18, 2010 26.18 26.18 25.24 25.39 153,821 -0.50(-1.93%)
May 17, 2010 25.98 26.02 25.45 25.89 147,362 -0.05(-0.21%)
May 14, 2010 26.37 26.38 25.68 25.95 310,353 -0.66(-2.47%)
May 13, 2010 26.85 26.95 26.61 26.61 104,685 -0.32(-1.17%)
May 12, 2010 26.91 27.01 26.57 26.92 52,266 +0.34(+1.29%)
May 11, 2010 26.91 26.98 26.35 26.58 321,114 -0.36(-1.32%)
May 10, 2010 27.01 27.18 26.74 26.94 360,300 +1.49(+5.84%)
May 07, 2010 25.48 26.08 24.91 25.45 1,095,636 -0.03(-0.11%)
May 06, 2010 26.31 26.52 20.99 25.48 627,081 -1.01(-3.83%)
May 05, 2010 26.61 26.83 26.38 26.49 375,340 -0.58(-2.13%)
May 04, 2010 27.55 27.55 26.96 27.07 998,401 -1.06(-3.77%)
May 03, 2010 28.04 28.22 27.94 28.13 212,872 +0.23(+0.81%)
Apr 30, 2010 28.41 28.41 27.86 27.90 2,475,257 -0.44(-1.55%)
Apr 29, 2010 28.20 28.41 28.18 28.34 79,011 +0.41(+1.47%)
Apr 28, 2010 28.16 28.16 27.62 27.93 279,200 +0.06(+0.22%)
Apr 27, 2010 28.64 28.76 27.78 27.87 153,366 -1.07(-3.69%)
Apr 26, 2010 29.06 29.10 28.92 28.94 47,680 -0.01(-0.04%)
Apr 23, 2010 28.68 28.95 28.57 28.95 57,615 +0.17(+0.59%)
Apr 22, 2010 28.57 28.79 28.37 28.78 43,871 -0.15(-0.52%)
Apr 21, 2010 29.02 29.04 28.76 28.93 63,613 -0.19(-0.64%)
Apr 20, 2010 29.03 29.16 28.99 29.11 151,984 +0.26(+0.89%)
Apr 19, 2010 28.74 28.87 28.50 28.86 208,564 -0.07(-0.25%)
Apr 16, 2010 29.35 29.39 28.80 28.93 95,328 -0.65(-2.20%)
Apr 15, 2010 29.58 29.67 29.44 29.58 66,054 -0.05(-0.16%)
Apr 14, 2010 29.51 29.65 29.39 29.63 433,378 +0.36(+1.24%)
Apr 13, 2010 29.33 29.37 29.05 29.26 416,513 -0.05(-0.19%)
Apr 12, 2010 29.31 29.39 29.28 29.32 244,225 +0.04(+0.14%)
Apr 09, 2010 29.07 29.30 29.07 29.28 169,275 +0.32(+1.11%)
Apr 08, 2010 28.74 28.98 28.61 28.96 47,775 +0.01(+0.05%)
Apr 07, 2010 29.06 29.06 28.85 28.94 40,134 -0.27(-0.91%)
Apr 06, 2010 29.02 29.21 28.92 29.21 55,188 +0.03(+0.12%)
Apr 05, 2010 29.15 29.29 29.05 29.18 140,007 +0.11(+0.38%)
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.