Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 -0.14 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 25.65 25.66 25.46 25.62 76,291 -0.24(-0.92%)
Aug 28, 2009 26.11 26.11 25.81 25.86 20,831 -0.06(-0.22%)
Aug 27, 2009 25.76 25.99 25.48 25.91 109,171 +0.16(+0.62%)
Aug 26, 2009 25.73 25.81 25.56 25.76 41,026 -0.15(-0.59%)
Aug 25, 2009 26.01 26.16 25.89 25.91 60,391 +0.22(+0.87%)
Aug 24, 2009 25.82 26.00 25.66 25.68 49,558 -0.03(-0.11%)
Aug 21, 2009 25.54 25.76 25.53 25.71 75,713 +0.44(+1.74%)
Aug 20, 2009 24.91 25.28 24.91 25.27 29,186 +0.36(+1.44%)
Aug 19, 2009 24.50 25.00 24.48 24.91 53,067 +0.07(+0.27%)
Aug 18, 2009 24.55 24.84 24.53 24.84 63,505 +0.47(+1.92%)
Aug 17, 2009 24.49 24.49 24.30 24.38 66,481 -0.87(-3.46%)
Aug 14, 2009 25.51 25.51 25.07 25.25 44,474 -0.20(-0.80%)
Aug 13, 2009 25.39 25.53 25.23 25.45 64,289 +0.40(+1.59%)
Aug 12, 2009 24.80 25.26 24.80 25.05 298,063 +0.27(+1.09%)
Aug 11, 2009 24.95 24.95 24.70 24.78 59,066 -0.28(-1.11%)
Aug 10, 2009 25.14 25.17 24.87 25.06 102,930 -0.21(-0.83%)
Aug 07, 2009 25.31 25.41 25.11 25.27 297,483 +0.14(+0.57%)
Aug 06, 2009 25.51 25.51 24.97 25.13 67,866 -0.28(-1.09%)
Aug 05, 2009 25.47 25.47 25.05 25.41 47,605 -0.10(-0.40%)
Aug 04, 2009 25.35 25.56 25.32 25.51 46,723 -0.05(-0.21%)
Aug 03, 2009 25.36 25.64 25.33 25.56 159,629 +0.64(+2.58%)
Jul 31, 2009 24.78 25.05 24.59 24.92 276,851 +0.28(+1.15%)
Jul 30, 2009 24.55 24.79 24.45 24.63 62,236 +0.50(+2.08%)
Jul 29, 2009 24.25 24.25 23.97 24.13 458,145 -0.21(-0.86%)
Jul 28, 2009 24.33 24.41 24.10 24.34 45,401 -0.13(-0.53%)
Jul 27, 2009 24.41 24.49 24.25 24.47 77,932 +0.03(+0.13%)
Jul 24, 2009 24.30 24.45 24.15 24.44 65,013 +0.11(+0.46%)
Jul 23, 2009 23.85 24.45 23.82 24.33 98,535 +0.52(+2.19%)
Jul 22, 2009 23.64 23.94 23.62 23.81 231,327 +0.01(+0.06%)
Jul 21, 2009 24.01 24.01 23.58 23.80 41,872 +0.07(+0.29%)
Jul 20, 2009 23.58 23.74 23.44 23.73 124,688 +0.61(+2.64%)
Jul 17, 2009 23.06 23.20 22.96 23.12 72,981 -0.03(-0.12%)
Jul 16, 2009 22.97 23.23 22.89 23.15 79,063 +0.18(+0.80%)
Jul 15, 2009 22.66 23.02 22.60 22.96 31,054 +0.87(+3.92%)
Jul 14, 2009 22.12 22.13 21.98 22.10 55,058 +0.18(+0.83%)
Jul 13, 2009 21.60 21.97 21.41 21.91 36,713 +0.33(+1.54%)
Jul 10, 2009 21.51 21.64 21.40 21.58 33,989 -0.22(-0.99%)
Jul 09, 2009 21.81 21.91 21.66 21.80 59,853 +0.28(+1.29%)
Jul 08, 2009 21.70 21.73 21.27 21.52 124,160 -0.11(-0.50%)
Jul 07, 2009 22.05 22.05 21.60 21.63 53,710 -0.52(-2.35%)
Jul 06, 2009 21.98 22.15 21.87 22.15 72,608 -0.06(-0.27%)
Jul 02, 2009 22.50 22.50 22.20 22.21 75,346 -0.64(-2.81%)
Jul 01, 2009 22.81 23.06 22.79 22.85 95,870 +0.37(+1.63%)
Jun 30, 2009 22.76 22.79 22.35 22.49 99,918 -0.28(-1.25%)
Jun 29, 2009 22.68 22.80 22.54 22.77 345,695 +0.20(+0.90%)
Jun 26, 2009 22.51 22.58 22.41 22.57 93,581 +0.03(+0.12%)
Jun 25, 2009 22.03 22.56 21.82 22.54 1,948,912 +0.60(+2.72%)
Jun 24, 2009 22.20 22.39 21.90 21.95 2,129,248 +0.13(+0.59%)
Jun 23, 2009 21.84 21.97 21.64 21.82 48,095 +0.17(+0.79%)
Jun 22, 2009 22.15 22.15 21.65 21.65 179,608 -0.81(-3.59%)
Jun 19, 2009 22.65 22.65 22.39 22.45 21,508 +0.35(+1.57%)
Jun 18, 2009 22.22 22.36 22.03 22.11 430,969 -0.21(-0.92%)
Jun 17, 2009 22.33 22.44 22.13 22.31 52,248 -0.05(-0.24%)
Jun 16, 2009 22.64 22.71 22.27 22.37 172,567 -0.21(-0.91%)
Jun 15, 2009 23.01 23.01 22.43 22.57 280,669 -0.86(-3.67%)
Jun 12, 2009 23.38 23.47 23.26 23.43 102,426 -0.18(-0.76%)
Jun 11, 2009 23.44 23.84 23.44 23.61 32,910 +0.41(+1.78%)
Jun 10, 2009 23.46 23.46 22.91 23.20 72,156 +0.12(+0.52%)
Jun 09, 2009 22.98 23.16 22.90 23.08 88,333 +0.29(+1.26%)
Jun 08, 2009 22.59 22.95 22.45 22.79 98,460 -0.06(-0.26%)
Jun 05, 2009 23.23 23.24 22.81 22.85 198,925 -0.30(-1.29%)
Jun 04, 2009 22.95 23.20 22.92 23.15 38,052 +0.21(+0.90%)
Jun 03, 2009 23.28 23.28 22.72 22.95 80,797 -0.76(-3.20%)
Jun 02, 2009 23.50 23.72 23.42 23.70 139,388 +0.13(+0.54%)
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.