Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.78 40.92 40.76 40.86 1,177,750 +0.16(+0.39%)
Sep 27, 2019 40.94 41.02 40.61 40.70 1,949,833 -0.26(-0.63%)
Sep 26, 2019 41.03 41.03 40.87 40.95 3,275,656 +0.11(+0.26%)
Sep 25, 2019 40.73 40.91 40.58 40.85 2,636,248 -0.11(-0.26%)
Sep 24, 2019 41.24 41.24 40.90 40.95 1,760,921 -0.20(-0.50%)
Sep 23, 2019 40.99 41.18 40.99 41.16 789,327 -0.05(-0.13%)
Sep 20, 2019 41.40 41.42 41.15 41.21 953,783 -0.07(-0.17%)
Sep 19, 2019 41.34 41.44 41.26 41.28 737,116 +0.05(+0.13%)
Sep 18, 2019 41.24 41.28 40.96 41.23 504,360 -0.06(-0.15%)
Sep 17, 2019 41.05 41.33 41.02 41.29 486,802 +0.08(+0.19%)
Sep 16, 2019 41.27 41.31 41.17 41.21 912,842 -0.27(-0.64%)
Sep 13, 2019 41.49 41.61 41.45 41.48 1,791,245 +0.14(+0.34%)
Sep 12, 2019 41.14 41.38 41.09 41.33 1,057,142 +0.24(+0.58%)
Sep 11, 2019 40.93 41.10 40.91 41.10 546,452 +0.29(+0.72%)
Sep 10, 2019 40.70 40.86 40.61 40.80 626,380 +0.04(+0.09%)
Sep 09, 2019 40.79 40.80 40.68 40.77 1,128,541 +0.11(+0.26%)
Sep 06, 2019 40.65 40.75 40.63 40.66 733,540 +0.12(+0.28%)
Sep 05, 2019 40.55 40.67 40.52 40.55 825,518 +0.33(+0.82%)
Sep 04, 2019 40.07 40.23 40.07 40.22 1,228,527 +0.56(+1.41%)
Sep 03, 2019 39.51 39.66 39.48 39.66 902,341 -0.13(-0.33%)
Aug 30, 2019 39.87 39.90 39.62 39.79 1,513,181 +0.20(+0.52%)
Aug 29, 2019 39.57 39.65 39.45 39.59 1,255,057 +0.35(+0.90%)
Aug 28, 2019 39.10 39.32 39.01 39.23 999,079 +0.02(+0.05%)
Aug 27, 2019 39.37 39.45 39.18 39.21 1,672,628 +0.00(+0.00%)
Aug 26, 2019 39.26 39.29 39.08 39.21 1,051,086 +0.29(+0.75%)
Aug 23, 2019 39.36 39.63 38.90 38.92 1,454,457 -0.51(-1.28%)
Aug 22, 2019 39.57 39.61 39.32 39.43 559,798 -0.23(-0.58%)
Aug 21, 2019 39.72 39.74 39.60 39.66 768,949 +0.35(+0.90%)
Aug 20, 2019 39.40 39.46 39.29 39.30 1,152,935 -0.13(-0.34%)
Aug 19, 2019 39.56 39.59 39.41 39.44 1,950,922 +0.26(+0.66%)
Aug 16, 2019 38.97 39.22 38.95 39.18 1,334,191 +0.48(+1.24%)
Aug 15, 2019 38.74 38.81 38.54 38.70 2,105,217 +0.14(+0.37%)
Aug 14, 2019 38.90 38.97 38.56 38.56 1,730,329 -1.11(-2.80%)
Aug 13, 2019 39.13 39.75 39.06 39.67 5,470,993 +0.45(+1.15%)
Aug 12, 2019 39.40 39.48 39.20 39.21 811,881 -0.45(-1.14%)
Aug 09, 2019 39.76 39.81 39.52 39.67 1,902,832 -0.25(-0.62%)
Aug 08, 2019 39.68 39.97 39.61 39.92 2,427,647 +0.45(+1.15%)
Aug 07, 2019 39.05 39.52 38.96 39.46 3,313,744 +0.14(+0.36%)
Aug 06, 2019 39.37 39.43 39.04 39.32 6,331,830 +0.33(+0.84%)
Aug 05, 2019 39.39 39.39 38.79 38.99 2,969,685 -1.12(-2.79%)
Aug 02, 2019 40.28 40.31 39.94 40.11 2,532,112 -0.30(-0.75%)
Aug 01, 2019 40.78 41.11 40.33 40.41 2,260,673 -0.35(-0.87%)
Jul 31, 2019 41.08 41.16 40.44 40.77 2,789,005 -0.33(-0.80%)
Jul 30, 2019 41.07 41.11 40.98 41.10 2,274,948 -0.38(-0.92%)
Jul 29, 2019 41.52 41.52 41.41 41.48 1,398,516 -0.02(-0.04%)
Jul 26, 2019 41.50 41.54 41.44 41.49 858,201 +0.10(+0.24%)
Jul 25, 2019 41.70 41.70 41.34 41.40 1,985,629 -0.36(-0.87%)
Jul 24, 2019 41.66 41.79 41.66 41.76 1,039,859 -0.02(-0.04%)
Jul 23, 2019 41.75 41.78 41.65 41.78 2,071,721 +0.25(+0.60%)
Jul 22, 2019 41.58 41.61 41.51 41.53 1,010,428 -0.03(-0.06%)
Jul 19, 2019 41.65 41.70 41.51 41.56 1,657,792 -0.09(-0.21%)
Jul 18, 2019 41.36 41.66 41.34 41.65 9,168,429 +0.21(+0.51%)
Jul 17, 2019 41.57 41.59 41.43 41.43 791,508 -0.07(-0.17%)
Jul 16, 2019 41.59 41.66 41.49 41.50 681,657 -0.13(-0.32%)
Jul 15, 2019 41.69 41.70 41.60 41.64 1,791,875 +0.04(+0.11%)
Jul 12, 2019 41.56 41.59 41.47 41.59 449,163 +0.04(+0.09%)
Jul 11, 2019 41.65 41.73 41.46 41.56 1,565,302 +0.01(+0.02%)
Jul 10, 2019 41.59 41.69 41.50 41.55 3,539,555 +0.22(+0.54%)
Jul 09, 2019 41.21 41.35 41.18 41.33 1,238,421 -0.14(-0.34%)
Jul 08, 2019 41.49 41.55 41.45 41.47 1,190,518 -0.27(-0.66%)
Jul 05, 2019 41.73 41.74 41.48 41.74 1,271,635 -0.28(-0.65%)
Jul 03, 2019 41.93 42.03 41.90 42.02 811,087 +0.19(+0.45%)
Jul 02, 2019 41.79 41.87 41.76 41.83 1,352,008 +0.05(+0.12%)
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.