Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 -0.14 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 31.26 31.59 31.17 31.56 970,455 +0.38(+1.22%)
Jun 29, 2016 30.98 31.24 30.98 31.18 869,403 +0.58(+1.88%)
Jun 28, 2016 30.47 30.61 30.27 30.61 1,268,128 +0.80(+2.69%)
Jun 27, 2016 30.05 30.05 29.46 29.81 1,367,367 -0.53(-1.76%)
Jun 24, 2016 30.47 31.08 30.34 30.34 1,446,785 -2.53(-7.69%)
Jun 23, 2016 32.58 32.89 32.45 32.87 530,706 +0.83(+2.58%)
Jun 22, 2016 32.18 32.29 32.03 32.04 758,140 +0.01(+0.04%)
Jun 21, 2016 32.01 32.22 31.88 32.03 553,160 +0.23(+0.73%)
Jun 20, 2016 31.94 31.99 31.78 31.80 746,503 +0.70(+2.25%)
Jun 17, 2016 30.92 31.16 30.82 31.10 1,692,607 +0.24(+0.77%)
Jun 16, 2016 30.41 30.88 30.18 30.86 527,912 +0.00(+0.00%)
Jun 15, 2016 30.85 31.03 30.80 30.86 851,879 +0.21(+0.70%)
Jun 14, 2016 30.79 30.88 30.49 30.64 2,078,940 -0.39(-1.26%)
Jun 13, 2016 31.11 31.34 31.00 31.03 690,443 -0.45(-1.42%)
Jun 10, 2016 31.74 31.78 31.42 31.48 521,774 -0.88(-2.73%)
Jun 09, 2016 32.38 32.43 32.26 32.36 642,371 -0.39(-1.19%)
Jun 08, 2016 32.75 32.83 32.71 32.75 507,565 +0.11(+0.34%)
Jun 07, 2016 32.61 32.71 32.61 32.64 1,539,823 +0.27(+0.84%)
Jun 06, 2016 32.25 32.44 32.25 32.37 428,996 +0.23(+0.72%)
Jun 03, 2016 32.02 32.17 31.89 32.14 403,074 +0.27(+0.85%)
Jun 02, 2016 31.69 31.89 31.63 31.87 519,422 +0.05(+0.15%)
Jun 01, 2016 31.65 31.85 31.62 31.82 915,816 +0.01(+0.02%)
May 31, 2016 32.04 32.10 31.75 31.81 584,367 -0.10(-0.32%)
May 27, 2016 31.92 31.92 31.92 31.92 832,631 -0.05(-0.15%)
May 26, 2016 31.93 32.04 31.89 31.97 2,472,270 +0.08(+0.25%)
May 25, 2016 31.73 31.94 31.73 31.89 1,414,254 +0.33(+1.03%)
May 24, 2016 31.36 31.60 31.30 31.56 631,346 +0.40(+1.28%)
May 23, 2016 31.15 31.23 31.10 31.16 579,387 -0.08(-0.25%)
May 20, 2016 31.23 31.31 31.19 31.24 1,216,282 +0.24(+0.77%)
May 19, 2016 31.03 31.07 30.87 31.00 965,300 -0.21(-0.66%)
May 18, 2016 31.24 31.56 31.11 31.21 986,121 -0.08(-0.25%)
May 17, 2016 31.46 31.54 31.25 31.29 474,647 -0.21(-0.68%)
May 16, 2016 31.23 31.53 31.23 31.50 529,742 +0.40(+1.28%)
May 13, 2016 31.24 31.38 31.06 31.11 471,261 -0.41(-1.31%)
May 12, 2016 31.80 31.81 31.38 31.52 485,357 -0.01(-0.03%)
May 11, 2016 31.57 31.72 31.53 31.53 546,816 -0.21(-0.68%)
May 10, 2016 31.48 31.75 31.48 31.74 432,473 +0.49(+1.55%)
May 09, 2016 31.42 31.47 31.22 31.26 409,213 -0.14(-0.46%)
May 06, 2016 31.19 31.44 31.17 31.40 775,046 +0.05(+0.15%)
May 05, 2016 31.46 31.51 31.24 31.35 790,536 -0.04(-0.13%)
May 04, 2016 31.52 31.56 31.31 31.39 640,094 -0.37(-1.15%)
May 03, 2016 31.97 32.01 31.73 31.76 890,160 -0.65(-2.01%)
May 02, 2016 32.39 32.44 32.28 32.41 1,563,662 +0.21(+0.64%)
Apr 29, 2016 32.30 32.35 32.07 32.20 1,533,361 -0.10(-0.30%)
Apr 28, 2016 32.23 32.52 32.20 32.30 5,041,179 -0.31(-0.95%)
Apr 27, 2016 32.43 32.65 32.39 32.61 429,786 +0.07(+0.22%)
Apr 26, 2016 32.54 32.57 32.43 32.54 436,133 +0.14(+0.44%)
Apr 25, 2016 32.40 32.43 32.30 32.39 634,878 -0.17(-0.51%)
Apr 22, 2016 32.58 32.67 32.45 32.56 1,206,845 -0.02(-0.07%)
Apr 21, 2016 32.74 32.79 32.51 32.59 1,043,405 -0.19(-0.58%)
Apr 20, 2016 32.73 32.94 32.67 32.78 526,105 -0.03(-0.08%)
Apr 19, 2016 32.72 32.85 32.66 32.80 312,279 +0.54(+1.66%)
Apr 18, 2016 31.97 32.29 31.89 32.27 526,542 +0.25(+0.77%)
Apr 15, 2016 32.07 32.12 32.01 32.02 342,096 -0.09(-0.27%)
Apr 14, 2016 32.18 32.19 32.07 32.11 530,751 +0.02(+0.07%)
Apr 13, 2016 32.04 32.12 31.95 32.08 454,093 +0.50(+1.59%)
Apr 12, 2016 31.34 31.65 31.16 31.58 887,546 +0.51(+1.64%)
Apr 11, 2016 31.23 31.38 31.07 31.07 447,805 +0.07(+0.23%)
Apr 08, 2016 30.99 31.11 30.91 31.00 1,129,907 +0.60(+1.96%)
Apr 07, 2016 30.60 30.67 30.33 30.41 756,754 -0.45(-1.44%)
Apr 06, 2016 30.46 30.88 30.43 30.85 613,148 +0.45(+1.47%)
Apr 05, 2016 30.49 30.53 30.38 30.41 483,807 -0.60(-1.92%)
Apr 04, 2016 31.18 31.22 30.97 31.00 416,809 -0.14(-0.46%)
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.