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, 2012 27.58 27.67 27.44 27.45 249,899 -0.13(-0.48%)
Jul 30, 2012 27.45 27.62 27.45 27.58 453,396 +0.00(+0.00%)
Jul 27, 2012 27.25 27.70 27.20 27.58 165,130 +0.59(+2.18%)
Jul 26, 2012 26.91 27.02 26.85 26.99 298,263 +0.71(+2.72%)
Jul 25, 2012 26.36 26.42 26.15 26.28 193,130 +0.13(+0.48%)
Jul 24, 2012 26.39 26.42 25.99 26.15 123,279 -0.25(-0.95%)
Jul 23, 2012 26.25 26.46 26.11 26.40 140,231 -0.54(-2.02%)
Jul 20, 2012 27.06 27.08 26.92 26.95 107,683 -0.54(-1.95%)
Jul 19, 2012 27.43 27.55 27.36 27.48 124,403 +0.21(+0.78%)
Jul 18, 2012 26.99 27.30 26.97 27.27 249,048 +0.11(+0.41%)
Jul 17, 2012 27.09 27.18 26.78 27.16 515,716 +0.15(+0.57%)
Jul 16, 2012 26.93 27.06 26.80 27.00 213,108 -0.01(-0.03%)
Jul 13, 2012 26.65 27.05 26.65 27.01 280,762 +0.37(+1.38%)
Jul 12, 2012 26.59 26.69 26.39 26.64 297,254 -0.31(-1.15%)
Jul 11, 2012 26.96 27.03 26.80 26.95 278,838 +0.10(+0.38%)
Jul 10, 2012 27.20 27.20 26.75 26.85 429,726 -0.19(-0.71%)
Jul 09, 2012 27.00 27.04 26.88 27.04 209,211 -0.08(-0.30%)
Jul 06, 2012 27.20 27.25 26.99 27.12 144,403 -0.36(-1.31%)
Jul 05, 2012 27.42 27.56 27.33 27.48 228,962 -0.35(-1.24%)
Jul 03, 2012 27.52 27.86 27.52 27.83 162,375 +0.30(+1.10%)
Jul 02, 2012 27.40 27.53 27.31 27.53 291,879 +0.15(+0.56%)
Jun 29, 2012 27.28 27.39 27.20 27.37 349,258 +0.94(+3.56%)
Jun 28, 2012 26.27 26.45 26.11 26.43 375,664 -0.02(-0.08%)
Jun 27, 2012 26.31 26.50 26.26 26.45 419,013 +0.21(+0.79%)
Jun 26, 2012 26.16 26.29 25.97 26.25 268,477 +0.23(+0.88%)
Jun 25, 2012 26.06 26.11 25.93 26.02 336,772 -0.54(-2.05%)
Jun 22, 2012 26.61 26.62 26.37 26.56 278,147 +0.24(+0.89%)
Jun 21, 2012 27.08 27.08 26.33 26.33 228,532 -0.73(-2.71%)
Jun 20, 2012 27.07 27.29 26.85 27.06 313,506 +0.07(+0.27%)
Jun 19, 2012 26.80 27.14 26.80 26.99 392,980 +0.44(+1.66%)
Jun 18, 2012 26.41 26.58 26.37 26.55 332,010 +0.04(+0.14%)
Jun 15, 2012 26.40 26.53 26.33 26.51 339,597 +0.26(+0.99%)
Jun 14, 2012 26.11 26.32 25.97 26.25 167,848 +0.18(+0.69%)
Jun 13, 2012 26.14 26.29 26.01 26.07 183,216 -0.19(-0.72%)
Jun 12, 2012 26.05 26.26 25.86 26.26 168,857 +0.45(+1.74%)
Jun 11, 2012 26.38 26.40 25.79 25.81 237,483 -0.24(-0.92%)
Jun 08, 2012 25.84 26.08 25.76 26.05 688,504 -0.14(-0.52%)
Jun 07, 2012 26.59 26.60 26.14 26.19 660,833 -0.01(-0.06%)
Jun 06, 2012 25.70 26.21 25.67 26.20 744,728 +0.76(+2.98%)
Jun 05, 2012 25.31 25.47 25.26 25.44 1,051,734 +0.14(+0.54%)
Jun 04, 2012 25.32 25.39 25.11 25.31 740,754 +0.17(+0.66%)
Jun 01, 2012 25.34 25.44 25.13 25.14 259,743 -0.64(-2.49%)
May 31, 2012 25.73 25.88 25.47 25.78 917,118 +0.12(+0.48%)
May 30, 2012 25.86 25.86 25.62 25.66 147,507 -0.56(-2.15%)
May 29, 2012 26.21 26.38 26.06 26.22 188,923 +0.37(+1.42%)
May 25, 2012 25.81 25.96 25.80 25.86 215,010 -0.06(-0.22%)
May 24, 2012 26.06 26.11 25.75 25.91 144,860 -0.17(-0.64%)
May 23, 2012 26.01 26.08 25.62 26.08 147,848 -0.20(-0.74%)
May 22, 2012 26.44 26.59 26.17 26.27 188,815 -0.12(-0.44%)
May 21, 2012 26.07 26.41 26.00 26.39 218,013 +0.53(+2.04%)
May 18, 2012 26.13 26.14 25.81 25.86 226,971 -0.17(-0.64%)
May 17, 2012 26.33 26.35 26.03 26.03 220,227 -0.29(-1.10%)
May 16, 2012 26.64 26.76 26.32 26.32 269,814 -0.30(-1.11%)
May 15, 2012 26.86 26.97 26.60 26.61 297,631 -0.33(-1.23%)
May 14, 2012 27.11 27.14 26.95 26.95 146,947 -0.57(-2.07%)
May 11, 2012 27.40 27.78 27.40 27.52 124,381 -0.19(-0.68%)
May 10, 2012 27.85 27.87 27.66 27.70 126,996 +0.20(+0.74%)
May 09, 2012 27.44 27.72 27.27 27.50 307,815 -0.41(-1.48%)
May 08, 2012 28.03 28.03 27.63 27.91 201,407 -0.42(-1.48%)
May 07, 2012 28.18 28.38 28.16 28.33 262,726 +0.11(+0.38%)
May 04, 2012 28.52 28.55 28.17 28.22 473,098 -0.46(-1.59%)
May 03, 2012 28.90 28.93 28.60 28.68 134,891 -0.25(-0.87%)
May 02, 2012 28.82 28.95 28.72 28.93 98,487 -0.19(-0.64%)
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.