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 (%)
Jan 31, 2018 44.40 44.48 44.09 44.19 868,447 +0.04(+0.10%)
Jan 30, 2018 44.34 44.39 44.12 44.15 668,864 -0.44(-0.98%)
Jan 29, 2018 44.70 44.71 44.55 44.59 745,468 -0.49(-1.10%)
Jan 26, 2018 44.90 45.08 44.82 45.08 761,318 +0.43(+0.96%)
Jan 25, 2018 44.97 44.97 44.55 44.65 418,658 -0.12(-0.26%)
Jan 24, 2018 44.87 44.93 44.60 44.77 717,019 +0.15(+0.34%)
Jan 23, 2018 44.51 44.63 44.45 44.62 625,868 +0.17(+0.38%)
Jan 22, 2018 44.26 44.47 44.24 44.45 682,882 +0.23(+0.53%)
Jan 19, 2018 44.22 44.24 44.06 44.22 593,060 +0.23(+0.53%)
Jan 18, 2018 43.96 44.03 43.87 43.98 715,605 -0.03(-0.08%)
Jan 17, 2018 43.92 44.16 43.78 44.02 611,974 +0.32(+0.73%)
Jan 16, 2018 43.99 44.02 43.67 43.70 1,559,927 -0.09(-0.21%)
Jan 12, 2018 43.79 43.79 43.79 0 +0.39(+0.91%)
Jan 11, 2018 43.16 43.40 43.14 43.40 906,655 +0.26(+0.60%)
Jan 10, 2018 43.22 43.05 43.14 1,208,623 -0.12(-0.27%)
Jan 09, 2018 43.26 43.27 43.12 43.25 741,439 -0.00(-0.01%)
Jan 08, 2018 43.20 43.27 43.18 43.26 1,161,700 -0.00(-0.01%)
Jan 05, 2018 43.14 43.28 43.08 43.26 1,238,520 +0.31(+0.72%)
Jan 04, 2018 42.96 43.04 42.89 42.95 857,425 +0.32(+0.75%)
Jan 03, 2018 42.45 42.66 42.45 42.63 429,842 +0.27(+0.63%)
Jan 02, 2018 42.21 42.38 42.15 42.36 904,010 +0.46(+1.10%)
Dec 29, 2017 41.90 41.90 41.90 0 +0.05(+0.12%)
Dec 28, 2017 41.96 41.97 41.84 41.85 697,128 +0.10(+0.24%)
Dec 27, 2017 41.76 41.81 41.69 41.75 511,518 +0.08(+0.20%)
Dec 26, 2017 41.58 41.69 41.58 41.67 588,752 -0.01(-0.02%)
Dec 22, 2017 41.56 41.68 41.54 41.68 662,445 +0.13(+0.32%)
Dec 21, 2017 41.42 41.63 41.42 41.54 782,719 +0.19(+0.47%)
Dec 20, 2017 41.48 41.48 41.34 41.35 659,828 -0.02(-0.04%)
Dec 19, 2017 41.51 41.52 41.32 41.37 690,308 -0.14(-0.35%)
Dec 18, 2017 41.47 41.62 41.44 41.51 908,328 +0.46(+1.13%)
Dec 15, 2017 41.05 41.11 40.94 41.05 780,456 -0.02(-0.04%)
Dec 14, 2017 41.22 41.26 41.05 41.06 643,909 -0.19(-0.46%)
Dec 13, 2017 41.17 41.37 41.16 41.25 842,295 +0.20(+0.49%)
Dec 12, 2017 40.99 41.09 40.95 41.05 518,424 -0.02(-0.04%)
Dec 11, 2017 41.00 41.10 41.00 41.07 1,032,982 +0.13(+0.32%)
Dec 08, 2017 40.93 40.96 40.83 40.94 609,972 +0.22(+0.55%)
Dec 07, 2017 40.57 40.77 40.53 40.71 515,015 +0.11(+0.28%)
Dec 06, 2017 40.58 40.66 40.53 40.60 1,035,849 -0.20(-0.50%)
Dec 05, 2017 40.88 40.99 40.78 40.80 645,432 -0.04(-0.10%)
Dec 04, 2017 41.18 41.18 40.85 40.85 678,312 -0.15(-0.36%)
Dec 01, 2017 40.95 41.08 40.89 41.00 722,363 -0.08(-0.20%)
Nov 30, 2017 41.25 41.28 41.06 41.08 926,582 -0.07(-0.18%)
Nov 29, 2017 41.45 41.45 41.08 41.15 2,549,762 -0.30(-0.72%)
Nov 28, 2017 41.42 41.50 41.30 41.45 563,529 +0.22(+0.52%)
Nov 27, 2017 41.46 41.47 41.23 41.24 652,259 -0.34(-0.82%)
Nov 24, 2017 41.59 41.61 41.54 41.58 517,731 +0.18(+0.44%)
Nov 22, 2017 41.43 41.45 41.26 41.39 765,167 +0.14(+0.34%)
Nov 21, 2017 41.22 41.31 41.21 41.25 780,619 +0.36(+0.87%)
Nov 20, 2017 40.92 40.96 40.87 40.90 1,005,928 +0.07(+0.18%)
Nov 17, 2017 40.78 40.88 40.73 40.82 552,073 -0.03(-0.08%)
Nov 16, 2017 40.75 40.90 40.74 40.85 570,759 +0.44(+1.10%)
Nov 15, 2017 40.29 40.45 40.24 40.41 838,503 -0.21(-0.52%)
Nov 14, 2017 40.62 40.64 40.51 40.62 639,252 -0.08(-0.20%)
Nov 13, 2017 40.53 40.73 40.50 40.71 379,571 -0.12(-0.28%)
Nov 10, 2017 40.87 40.89 40.76 40.82 195,007 -0.12(-0.30%)
Nov 09, 2017 40.87 40.97 40.71 40.95 839,941 -0.23(-0.56%)
Nov 08, 2017 41.13 41.23 41.08 41.18 504,644 +0.14(+0.34%)
Nov 07, 2017 41.15 41.17 40.93 41.04 1,574,007 -0.17(-0.40%)
Nov 06, 2017 40.99 41.20 40.97 41.20 226,376 +0.16(+0.38%)
Nov 03, 2017 41.04 41.07 40.87 41.05 333,081 -0.07(-0.18%)
Nov 02, 2017 41.01 41.12 40.96 41.12 535,468 +0.10(+0.24%)
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.