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 28, 2013 30.69 30.89 30.58 30.77 526,053 +0.38(+1.27%)
Jun 26, 2013 30.40 30.43 30.26 30.39 0 +0.22(+0.74%)
Jun 25, 2013 30.07 30.23 29.85 30.17 0 +0.39(+1.32%)
Jun 24, 2013 29.77 30.01 29.53 29.77 0 -0.58(-1.91%)
Jun 21, 2013 30.57 30.57 30.05 30.35 315,620 +0.15(+0.49%)
Jun 20, 2013 30.77 30.77 30.14 30.20 0 -1.19(-3.79%)
Jun 19, 2013 31.99 32.05 31.38 31.39 0 -0.65(-2.02%)
Jun 18, 2013 31.95 32.12 31.95 32.04 0 +0.11(+0.35%)
Jun 17, 2013 31.94 32.08 31.76 31.93 0 +0.48(+1.51%)
Jun 14, 2013 31.62 31.78 31.41 31.45 0 -0.38(-1.19%)
Jun 13, 2013 31.39 31.87 31.37 31.83 260,095 +0.48(+1.52%)
Jun 12, 2013 31.74 31.76 31.31 31.36 274,419 -0.06(-0.19%)
Jun 11, 2013 31.36 31.62 31.24 31.41 756,582 -0.46(-1.45%)
Jun 10, 2013 31.96 31.96 31.76 31.88 0 -0.02(-0.07%)
Jun 07, 2013 31.68 31.91 31.55 31.90 0 +0.27(+0.85%)
Jun 06, 2013 31.46 31.65 31.36 31.63 0 +0.14(+0.45%)
Jun 05, 2013 31.79 31.82 31.49 31.49 0 -0.54(-1.67%)
Jun 04, 2013 32.28 32.34 31.99 32.02 0 -0.14(-0.44%)
Jun 03, 2013 32.00 32.20 31.83 32.17 283,065 +0.21(+0.65%)
May 31, 2013 32.19 32.26 31.93 31.96 287,289 -0.64(-1.96%)
May 30, 2013 32.49 32.67 32.44 32.60 0 +0.13(+0.41%)
May 29, 2013 32.59 32.59 32.37 32.46 1,136,291 -0.32(-0.97%)
May 28, 2013 33.01 33.07 32.72 32.78 206,736 +0.09(+0.27%)
May 24, 2013 32.60 32.70 32.49 32.69 0 -0.27(-0.81%)
May 23, 2013 32.70 32.98 32.46 32.96 0 -0.33(-1.00%)
May 22, 2013 33.67 33.98 33.22 33.30 0 -0.38(-1.13%)
May 21, 2013 33.53 33.76 33.44 33.67 0 +0.07(+0.20%)
May 20, 2013 33.38 33.62 33.38 33.61 0 +0.18(+0.53%)
May 17, 2013 33.27 33.44 33.20 33.43 0 +0.21(+0.63%)
May 16, 2013 33.32 33.43 33.18 33.22 182,104 -0.22(-0.64%)
May 15, 2013 33.25 33.44 33.25 33.44 0 +0.16(+0.49%)
May 13, 2013 33.21 33.28 33.18 33.27 0 -0.05(-0.16%)
May 10, 2013 33.26 33.34 33.14 33.32 0 -0.04(-0.11%)
May 09, 2013 33.48 33.54 33.24 33.36 0 -0.26(-0.77%)
May 08, 2013 33.47 33.64 33.46 33.62 0 +0.33(+0.98%)
May 07, 2013 33.20 33.32 33.14 33.30 0 +0.16(+0.49%)
May 06, 2013 33.05 33.16 33.04 33.13 0 -0.02(-0.07%)
May 03, 2013 33.05 33.22 33.05 33.15 0 +0.31(+0.95%)
May 02, 2013 32.76 32.88 32.67 32.84 0 +0.12(+0.36%)
May 01, 2013 33.01 33.01 32.68 32.72 0 -0.25(-0.74%)
Apr 30, 2013 32.88 32.98 32.74 32.97 0 +0.13(+0.38%)
Apr 29, 2013 32.52 32.88 32.52 32.84 744,022 +0.43(+1.33%)
Apr 26, 2013 32.34 32.43 32.37 32.41 197,070 -0.02(-0.07%)
Apr 25, 2013 32.37 32.59 32.37 32.43 208,083 +0.17(+0.53%)
Apr 24, 2013 32.09 32.31 32.09 32.26 0 +0.29(+0.91%)
Apr 23, 2013 31.85 32.01 31.82 31.97 343,333 +0.33(+1.03%)
Apr 22, 2013 31.58 31.70 31.39 31.65 162,269 +0.10(+0.31%)
Apr 19, 2013 31.46 31.57 31.41 31.55 206,337 +0.27(+0.86%)
Apr 18, 2013 31.40 31.40 31.15 31.28 820,572 -0.03(-0.09%)
Apr 17, 2013 31.61 31.61 31.14 31.31 357,560 -0.61(-1.91%)
Apr 16, 2013 31.80 31.93 31.69 31.92 124,181 +0.49(+1.56%)
Apr 15, 2013 31.88 31.88 31.42 31.43 617,441 -0.72(-2.24%)
Apr 12, 2013 32.14 32.16 31.94 32.15 231,716 -0.16(-0.51%)
Apr 11, 2013 32.30 32.43 32.23 32.31 224,876 +0.15(+0.46%)
Apr 10, 2013 31.93 32.20 31.93 32.17 232,699 +0.47(+1.47%)
Apr 09, 2013 31.55 31.81 31.44 31.70 205,639 +0.20(+0.62%)
Apr 08, 2013 31.46 31.51 31.33 31.50 90,686 +0.04(+0.14%)
Apr 05, 2013 31.19 31.46 31.07 31.46 325,131 -0.13(-0.40%)
Apr 04, 2013 31.44 31.65 31.43 31.59 418,117 +0.13(+0.43%)
Apr 03, 2013 31.74 31.81 31.41 31.45 181,347 -0.30(-0.94%)
Apr 02, 2013 31.74 31.86 31.66 31.75 890,122 +0.22(+0.71%)
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.