Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

56.14 +1.09 (+1.98%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 44.41 44.48 44.10 44.20 868,322 +0.04(+0.09%)
Jan 30, 2018 44.35 44.40 44.12 44.16 668,768 -0.44(-0.98%)
Jan 29, 2018 44.71 44.72 44.55 44.59 745,361 -0.49(-1.10%)
Jan 26, 2018 44.90 45.09 44.83 45.09 761,208 +0.43(+0.96%)
Jan 25, 2018 44.97 44.97 44.56 44.66 418,598 -0.12(-0.26%)
Jan 24, 2018 44.88 44.94 44.61 44.78 716,916 +0.15(+0.34%)
Jan 23, 2018 44.52 44.64 44.46 44.63 625,777 +0.17(+0.38%)
Jan 22, 2018 44.27 44.48 44.24 44.46 682,783 +0.23(+0.53%)
Jan 19, 2018 44.22 44.25 44.07 44.22 592,975 +0.23(+0.53%)
Jan 18, 2018 43.96 44.03 43.87 43.99 715,502 -0.03(-0.08%)
Jan 17, 2018 43.92 44.17 43.79 44.02 611,886 +0.32(+0.73%)
Jan 16, 2018 44.00 44.02 43.68 43.70 1,559,702 -0.09(-0.21%)
Jan 12, 2018 43.80 43.80 43.80 0 +0.39(+0.91%)
Jan 11, 2018 43.17 43.40 43.15 43.40 906,525 +0.26(+0.60%)
Jan 10, 2018 43.23 43.06 43.14 1,208,449 -0.12(-0.27%)
Jan 09, 2018 43.27 43.28 43.13 43.26 741,332 -0.00(-0.01%)
Jan 08, 2018 43.20 43.28 43.18 43.26 1,161,533 -0.00(-0.01%)
Jan 05, 2018 43.14 43.29 43.08 43.27 1,238,341 +0.31(+0.72%)
Jan 04, 2018 42.97 43.05 42.90 42.96 857,302 +0.32(+0.75%)
Jan 03, 2018 42.45 42.66 42.45 42.64 429,780 +0.27(+0.63%)
Jan 02, 2018 42.21 42.39 42.15 42.37 903,880 +0.46(+1.10%)
Dec 29, 2017 41.91 41.91 41.91 0 +0.05(+0.12%)
Dec 28, 2017 41.97 41.98 41.84 41.86 697,027 +0.10(+0.24%)
Dec 27, 2017 41.77 41.82 41.70 41.76 511,444 +0.08(+0.20%)
Dec 26, 2017 41.59 41.69 41.59 41.67 588,667 -0.01(-0.02%)
Dec 22, 2017 41.57 41.68 41.55 41.68 662,350 +0.13(+0.32%)
Dec 21, 2017 41.42 41.63 41.42 41.55 782,607 +0.19(+0.47%)
Dec 20, 2017 41.48 41.49 41.34 41.36 659,732 -0.02(-0.04%)
Dec 19, 2017 41.51 41.52 41.32 41.37 690,208 -0.14(-0.35%)
Dec 18, 2017 41.48 41.62 41.45 41.52 908,197 +0.46(+1.13%)
Dec 15, 2017 41.06 41.12 40.94 41.05 780,344 -0.02(-0.04%)
Dec 14, 2017 41.23 41.26 41.05 41.07 643,816 -0.19(-0.46%)
Dec 13, 2017 41.18 41.38 41.17 41.26 842,174 +0.20(+0.49%)
Dec 12, 2017 40.99 41.09 40.95 41.06 518,349 -0.02(-0.04%)
Dec 11, 2017 41.01 41.11 41.01 41.08 1,032,833 +0.13(+0.32%)
Dec 08, 2017 40.94 40.97 40.84 40.94 609,884 +0.22(+0.55%)
Dec 07, 2017 40.58 40.77 40.54 40.72 514,940 +0.11(+0.28%)
Dec 06, 2017 40.59 40.67 40.54 40.61 1,035,700 -0.20(-0.50%)
Dec 05, 2017 40.89 40.99 40.79 40.81 645,339 -0.04(-0.10%)
Dec 04, 2017 41.18 41.18 40.85 40.85 678,214 -0.15(-0.36%)
Dec 01, 2017 40.95 41.08 40.90 41.00 722,259 -0.08(-0.20%)
Nov 30, 2017 41.26 41.28 41.07 41.08 926,449 -0.07(-0.18%)
Nov 29, 2017 41.46 41.46 41.09 41.16 2,549,395 -0.30(-0.72%)
Nov 28, 2017 41.43 41.50 41.31 41.46 563,448 +0.22(+0.52%)
Nov 27, 2017 41.47 41.48 41.23 41.24 652,165 -0.34(-0.82%)
Nov 24, 2017 41.59 41.62 41.55 41.58 517,657 +0.18(+0.44%)
Nov 22, 2017 41.43 41.46 41.27 41.40 765,056 +0.14(+0.34%)
Nov 21, 2017 41.23 41.32 41.21 41.26 780,506 +0.36(+0.87%)
Nov 20, 2017 40.93 40.97 40.87 40.90 1,005,783 +0.07(+0.18%)
Nov 17, 2017 40.79 40.89 40.74 40.83 551,993 -0.03(-0.08%)
Nov 16, 2017 40.75 40.91 40.74 40.86 570,676 +0.44(+1.10%)
Nov 15, 2017 40.30 40.46 40.25 40.42 838,382 -0.21(-0.52%)
Nov 14, 2017 40.63 40.64 40.51 40.63 639,159 -0.08(-0.20%)
Nov 13, 2017 40.54 40.74 40.50 40.71 379,516 -0.12(-0.28%)
Nov 10, 2017 40.88 40.89 40.77 40.83 194,979 -0.12(-0.30%)
Nov 09, 2017 40.88 40.98 40.72 40.95 839,820 -0.23(-0.56%)
Nov 08, 2017 41.13 41.23 41.08 41.18 504,571 +0.14(+0.34%)
Nov 07, 2017 41.16 41.18 40.94 41.04 1,573,781 -0.17(-0.40%)
Nov 06, 2017 40.99 41.21 40.98 41.21 226,343 +0.16(+0.38%)
Nov 03, 2017 41.04 41.08 40.88 41.05 333,033 -0.07(-0.18%)
Nov 02, 2017 41.02 41.13 40.97 41.13 535,391 +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.