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 (%)
Jan 31, 2013 32.16 32.18 32.01 32.01 1,389,384 -0.16(-0.51%)
Jan 30, 2013 32.19 32.27 32.14 32.17 216,467 -0.03(-0.08%)
Jan 29, 2013 31.98 32.23 31.98 32.20 1,119,052 +0.30(+0.94%)
Jan 28, 2013 32.02 32.02 31.85 31.90 317,449 -0.20(-0.63%)
Jan 25, 2013 32.07 32.10 31.94 32.10 333,561 +0.24(+0.77%)
Jan 24, 2013 31.85 31.98 31.83 31.85 402,753 +0.05(+0.14%)
Jan 23, 2013 31.84 31.84 31.70 31.81 336,932 -0.10(-0.30%)
Jan 22, 2013 31.76 31.90 31.69 31.90 580,323 +0.04(+0.12%)
Jan 18, 2013 31.87 31.87 31.73 31.87 900,479 +0.04(+0.14%)
Jan 17, 2013 31.76 31.93 31.75 31.82 527,393 +0.21(+0.66%)
Jan 16, 2013 31.55 31.65 31.45 31.61 415,226 -0.14(-0.44%)
Jan 15, 2013 31.64 31.76 31.58 31.75 496,638 -0.05(-0.16%)
Jan 14, 2013 31.82 31.82 31.68 31.81 357,659 +0.07(+0.21%)
Jan 11, 2013 31.75 31.77 31.60 31.74 295,704 +0.02(+0.07%)
Jan 10, 2013 31.68 31.76 31.54 31.72 251,949 +0.36(+1.14%)
Jan 09, 2013 31.35 31.39 31.26 31.36 209,817 +0.20(+0.64%)
Jan 08, 2013 31.29 31.29 31.08 31.16 121,613 -0.21(-0.66%)
Jan 07, 2013 31.28 31.41 31.27 31.37 347,961 -0.22(-0.68%)
Jan 04, 2013 31.40 31.61 31.33 31.58 399,746 +0.17(+0.54%)
Jan 03, 2013 31.50 31.64 31.37 31.41 367,544 -0.28(-0.89%)
Jan 02, 2013 31.67 31.69 31.48 31.69 1,491,400 +0.55(+1.77%)
Dec 31, 2012 30.97 31.27 30.75 31.14 637,006 +0.39(+1.26%)
Dec 28, 2012 30.87 30.93 30.71 30.76 425,203 -0.19(-0.62%)
Dec 27, 2012 31.09 31.11 30.77 30.95 678,354 +0.05(+0.17%)
Dec 26, 2012 31.04 31.05 30.80 30.90 319,716 +0.06(+0.19%)
Dec 24, 2012 30.87 31.13 30.56 30.84 139,597 -0.11(-0.36%)
Dec 21, 2012 30.81 30.95 30.73 30.95 584,354 -0.24(-0.76%)
Dec 20, 2012 31.11 31.21 31.03 31.19 295,011 +0.17(+0.55%)
Dec 19, 2012 31.21 31.21 31.00 31.02 418,735 +0.09(+0.29%)
Dec 18, 2012 30.80 30.97 30.68 30.93 804,169 +0.25(+0.81%)
Dec 17, 2012 30.58 30.68 30.51 30.68 366,098 +0.12(+0.39%)
Dec 14, 2012 30.54 30.64 30.48 30.56 275,683 +0.11(+0.36%)
Dec 13, 2012 30.53 30.56 30.36 30.45 400,167 -0.10(-0.31%)
Dec 12, 2012 30.55 30.71 30.48 30.55 169,546 +0.17(+0.56%)
Dec 11, 2012 30.25 30.46 30.25 30.38 443,757 +0.14(+0.46%)
Dec 10, 2012 30.18 30.27 30.12 30.24 343,836 +0.11(+0.37%)
Dec 07, 2012 30.19 30.19 30.06 30.13 762,358 -0.03(-0.10%)
Dec 06, 2012 30.19 30.19 30.04 30.16 196,919 +0.07(+0.24%)
Dec 05, 2012 30.00 30.21 29.96 30.09 517,128 +0.13(+0.44%)
Dec 04, 2012 29.92 30.03 29.92 29.95 136,950 +0.07(+0.25%)
Nov 30, 2012 29.81 29.99 29.81 29.88 437,367 +0.00(+0.00%)
Nov 29, 2012 29.84 29.92 29.71 29.88 179,428 +0.24(+0.79%)
Nov 28, 2012 29.27 29.64 29.19 29.64 284,723 +0.24(+0.80%)
Nov 27, 2012 29.56 29.59 29.41 29.41 173,681 -0.15(-0.50%)
Nov 26, 2012 29.46 29.58 29.44 29.56 141,960 -0.10(-0.35%)
Nov 23, 2012 29.44 29.66 29.44 29.66 118,110 +0.57(+1.97%)
Nov 21, 2012 28.97 29.09 28.97 29.08 107,410 +0.08(+0.28%)
Nov 20, 2012 28.90 29.00 28.79 29.00 206,818 +0.03(+0.10%)
Nov 19, 2012 28.72 28.99 28.72 28.97 180,821 +0.57(+2.00%)
Nov 16, 2012 28.44 28.44 28.12 28.41 262,112 +0.02(+0.08%)
Nov 15, 2012 28.46 28.47 28.28 28.38 109,878 +0.08(+0.29%)
Nov 14, 2012 28.72 28.72 28.25 28.30 814,981 -0.33(-1.16%)
Nov 13, 2012 28.58 28.80 28.50 28.64 249,212 -0.16(-0.56%)
Nov 12, 2012 28.77 28.85 28.73 28.80 117,415 +0.02(+0.08%)
Nov 09, 2012 28.75 28.93 28.65 28.77 332,258 -0.01(-0.05%)
Nov 08, 2012 28.98 29.08 28.76 28.79 152,895 -0.25(-0.86%)
Nov 07, 2012 29.21 29.22 28.91 29.04 368,388 -0.48(-1.62%)
Nov 06, 2012 29.37 29.56 29.31 29.52 144,042 +0.26(+0.88%)
Nov 05, 2012 29.17 29.30 29.15 29.26 342,271 +0.00(+0.00%)
Nov 02, 2012 29.55 29.55 29.22 29.26 129,850 -0.26(-0.87%)
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.