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 (%)
Jul 31, 2015 35.34 35.40 35.19 35.29 989,093 +0.22(+0.64%)
Jul 30, 2015 34.99 35.07 34.83 35.07 319,455 -0.06(-0.16%)
Jul 29, 2015 34.92 35.20 34.90 35.12 559,266 +0.17(+0.48%)
Jul 28, 2015 34.84 34.97 34.62 34.95 358,044 +0.41(+1.18%)
Jul 27, 2015 34.73 34.73 34.49 34.55 418,080 -0.34(-0.96%)
Jul 24, 2015 35.20 35.20 34.84 34.88 189,236 -0.40(-1.15%)
Jul 23, 2015 35.50 35.54 35.26 35.29 275,182 -0.14(-0.41%)
Jul 22, 2015 35.43 35.50 35.39 35.43 707,210 -0.32(-0.91%)
Jul 21, 2015 35.78 35.87 35.70 35.75 156,030 -0.07(-0.20%)
Jul 20, 2015 35.88 35.91 35.75 35.83 215,417 -0.02(-0.04%)
Jul 17, 2015 35.87 35.94 35.80 35.84 234,837 -0.06(-0.16%)
Jul 16, 2015 35.91 35.99 35.88 35.90 279,553 +0.27(+0.76%)
Jul 15, 2015 35.66 35.75 35.52 35.63 216,994 -0.16(-0.45%)
Jul 14, 2015 35.68 35.82 35.63 35.79 349,595 +0.20(+0.56%)
Jul 13, 2015 35.55 35.79 35.54 35.59 296,411 +0.18(+0.50%)
Jul 10, 2015 35.33 35.47 35.20 35.41 1,220,445 +0.99(+2.88%)
Jul 09, 2015 34.69 34.72 34.39 34.42 294,764 +0.51(+1.51%)
Jul 08, 2015 34.21 34.31 33.85 33.91 1,583,779 -0.89(-2.55%)
Jul 07, 2015 34.57 34.83 34.13 34.79 466,543 -0.11(-0.32%)
Jul 06, 2015 34.90 35.16 34.79 34.91 497,614 -0.77(-2.15%)
Jul 02, 2015 35.68 35.67 35.67 35.67 405,819 +0.10(+0.27%)
Jul 01, 2015 35.74 35.76 35.44 35.58 4,168,495 +0.21(+0.59%)
Jun 30, 2015 35.79 35.79 35.28 35.37 1,611,224 -0.02(-0.05%)
Jun 29, 2015 35.72 35.82 35.34 35.39 609,241 -1.02(-2.79%)
Jun 26, 2015 36.40 36.53 36.32 36.40 165,511 -0.09(-0.24%)
Jun 25, 2015 36.64 36.66 36.47 36.49 140,952 -0.03(-0.09%)
Jun 24, 2015 36.64 36.71 36.50 36.53 195,737 -0.28(-0.75%)
Jun 23, 2015 36.72 36.83 36.72 36.80 163,302 +0.15(+0.41%)
Jun 22, 2015 36.67 36.82 36.61 36.65 186,418 +0.62(+1.73%)
Jun 19, 2015 36.12 36.15 36.03 36.03 121,688 -0.16(-0.44%)
Jun 18, 2015 36.01 36.42 36.01 36.19 137,762 +0.32(+0.88%)
Jun 17, 2015 35.78 35.96 35.53 35.87 566,112 -0.02(-0.04%)
Jun 16, 2015 35.69 35.92 35.69 35.89 235,303 +0.02(+0.04%)
Jun 15, 2015 35.71 35.90 35.71 35.87 468,372 -0.29(-0.81%)
Jun 12, 2015 36.12 36.27 36.02 36.16 5,567,853 -0.24(-0.65%)
Jun 11, 2015 36.45 36.49 36.26 36.40 1,083,820 +0.07(+0.20%)
Jun 10, 2015 36.21 36.44 36.17 36.33 140,349 +0.65(+1.83%)
Jun 09, 2015 35.73 35.79 35.57 35.67 525,075 -0.19(-0.53%)
Jun 08, 2015 35.84 35.89 35.76 35.86 131,095 -0.07(-0.20%)
Jun 05, 2015 35.86 36.05 35.75 35.93 151,119 -0.35(-0.96%)
Jun 04, 2015 36.39 36.66 36.17 36.28 307,645 -0.43(-1.16%)
Jun 03, 2015 36.63 36.87 36.63 36.71 86,890 +0.13(+0.34%)
Jun 02, 2015 36.43 36.73 36.42 36.58 789,213 +0.21(+0.56%)
Jun 01, 2015 36.55 36.59 36.28 36.38 262,778 -0.15(-0.41%)
May 29, 2015 36.72 36.81 36.40 36.53 213,820 -0.34(-0.92%)
May 28, 2015 36.75 36.88 36.60 36.87 185,546 -0.13(-0.36%)
May 27, 2015 36.67 37.04 36.67 37.00 577,448 +0.27(+0.73%)
May 26, 2015 37.00 37.12 36.68 36.73 185,110 -0.66(-1.77%)
May 22, 2015 37.44 37.39 37.39 37.39 130,843 -0.14(-0.38%)
May 21, 2015 37.36 37.60 37.34 37.54 256,912 +0.14(+0.38%)
May 20, 2015 37.30 37.53 37.27 37.39 681,970 +0.02(+0.06%)
May 19, 2015 37.39 37.46 37.33 37.37 673,397 -0.13(-0.34%)
May 18, 2015 37.46 37.51 37.42 37.50 1,048,582 -0.17(-0.46%)
May 15, 2015 37.43 37.67 37.41 37.67 310,711 +0.12(+0.32%)
May 14, 2015 37.50 37.58 37.40 37.55 660,849 +0.38(+1.02%)
May 13, 2015 37.31 37.39 37.12 37.17 125,207 +0.20(+0.53%)
May 12, 2015 36.94 37.07 36.85 36.98 152,938 -0.04(-0.10%)
May 11, 2015 37.13 37.20 36.98 37.01 411,477 -0.33(-0.88%)
May 08, 2015 37.20 37.39 37.17 37.34 1,667,021 +0.70(+1.92%)
May 07, 2015 36.60 36.67 36.44 36.64 107,453 -0.10(-0.28%)
May 06, 2015 36.98 36.98 36.60 36.74 236,352 -0.02(-0.04%)
May 05, 2015 37.10 37.23 36.72 36.75 320,212 -0.51(-1.38%)
May 04, 2015 37.25 37.39 37.13 37.27 961,603 +0.02(+0.04%)
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.