Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.13 32.40 32.07 32.17 0 +0.02(+0.07%)
Jul 30, 2013 32.32 32.38 32.10 32.15 0 -0.08(-0.26%)
Jul 29, 2013 32.29 32.29 32.18 32.23 0 -0.32(-0.98%)
Jul 26, 2013 32.46 32.55 32.27 32.55 0 -0.14(-0.42%)
Jul 25, 2013 32.44 32.69 32.38 32.69 0 +0.08(+0.25%)
Jul 24, 2013 32.80 32.85 32.51 32.60 0 -0.14(-0.44%)
Jul 23, 2013 32.67 32.82 32.65 32.75 0 +0.13(+0.39%)
Jul 22, 2013 32.47 32.62 32.44 32.62 0 +0.20(+0.61%)
Jul 19, 2013 32.37 32.45 32.29 32.42 0 -0.03(-0.09%)
Jul 18, 2013 32.37 32.48 32.35 32.45 0 +0.12(+0.37%)
Jul 17, 2013 32.38 32.44 32.26 32.33 769,972 +0.12(+0.38%)
Jul 16, 2013 32.13 32.21 32.08 32.21 0 -0.00(-0.00%)
Jul 15, 2013 32.11 32.23 32.04 32.21 0 +0.23(+0.71%)
Jul 12, 2013 32.01 32.05 31.92 31.98 0 -0.23(-0.73%)
Jul 11, 2013 31.89 32.22 31.85 32.22 0 +0.93(+2.97%)
Jul 10, 2013 31.17 31.46 31.15 31.29 0 +0.05(+0.15%)
Jul 09, 2013 31.20 31.27 31.13 31.24 0 +0.21(+0.68%)
Jul 08, 2013 30.93 31.09 30.93 31.03 0 +0.15(+0.49%)
Jul 05, 2013 30.83 31.02 30.66 30.88 0 +0.14(+0.44%)
Jul 03, 2013 30.62 30.83 30.52 30.74 0 -0.07(-0.22%)
Jul 02, 2013 30.92 31.09 30.69 30.81 0 -0.17(-0.54%)
Jul 01, 2013 31.03 31.14 30.95 30.98 0 +0.20(+0.66%)
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%)
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.