Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.01 -0.18 (-0.33%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.20 36.30 35.89 36.02 216,844 -0.33(-0.92%)
May 28, 2015 36.24 36.36 36.09 36.35 188,170 -0.13(-0.36%)
May 27, 2015 36.16 36.52 36.16 36.48 585,615 +0.26(+0.73%)
May 26, 2015 36.48 36.60 36.16 36.22 187,728 -0.65(-1.77%)
May 22, 2015 36.92 36.87 36.87 36.87 132,694 -0.14(-0.38%)
May 21, 2015 36.84 37.07 36.82 37.01 260,545 +0.14(+0.38%)
May 20, 2015 36.78 37.00 36.75 36.87 691,616 +0.02(+0.06%)
May 19, 2015 36.87 36.93 36.81 36.85 682,921 -0.12(-0.34%)
May 18, 2015 36.94 36.99 36.90 36.97 1,063,412 -0.17(-0.46%)
May 15, 2015 36.91 37.14 36.89 37.14 315,105 +0.12(+0.31%)
May 14, 2015 36.98 37.05 36.88 37.03 670,196 +0.37(+1.02%)
May 13, 2015 36.79 36.86 36.61 36.65 126,978 +0.19(+0.53%)
May 12, 2015 36.43 36.55 36.34 36.46 155,101 -0.04(-0.10%)
May 11, 2015 36.62 36.69 36.47 36.49 417,297 -0.32(-0.88%)
May 08, 2015 36.69 36.87 36.65 36.82 1,690,599 +0.69(+1.92%)
May 07, 2015 36.09 36.16 35.93 36.13 108,973 -0.10(-0.28%)
May 06, 2015 36.47 36.47 36.09 36.23 239,695 -0.02(-0.04%)
May 05, 2015 36.58 36.71 36.20 36.24 324,741 -0.51(-1.38%)
May 04, 2015 36.73 36.86 36.61 36.75 975,203 +0.02(+0.04%)
May 01, 2015 36.56 36.75 36.45 36.73 1,325,820 +0.30(+0.83%)
Apr 30, 2015 36.57 36.59 36.37 36.43 206,624 -0.38(-1.04%)
Apr 29, 2015 36.83 36.93 36.69 36.81 400,602 -0.30(-0.80%)
Apr 28, 2015 37.01 37.13 36.95 37.11 338,999 +0.02(+0.05%)
Apr 27, 2015 37.07 37.25 37.06 37.09 190,427 +0.17(+0.45%)
Apr 24, 2015 36.84 36.97 36.74 36.92 225,588 +0.17(+0.47%)
Apr 23, 2015 36.34 36.79 36.31 36.75 480,591 +0.19(+0.53%)
Apr 22, 2015 36.49 36.56 36.31 36.55 208,360 +0.13(+0.36%)
Apr 21, 2015 36.48 36.50 36.36 36.42 292,064 +0.29(+0.80%)
Apr 20, 2015 36.08 36.23 36.08 36.13 3,706,855 +0.04(+0.11%)
Apr 17, 2015 36.06 36.14 35.94 36.09 270,056 -0.50(-1.36%)
Apr 16, 2015 36.45 36.68 36.38 36.59 223,910 +0.17(+0.47%)
Apr 15, 2015 36.27 36.47 36.20 36.42 303,178 +0.19(+0.54%)
Apr 14, 2015 36.17 36.25 36.11 36.23 441,440 +0.23(+0.64%)
Apr 13, 2015 36.09 36.19 35.96 36.00 147,088 -0.20(-0.55%)
Apr 10, 2015 36.06 36.20 36.02 36.20 600,160 +0.07(+0.19%)
Apr 09, 2015 36.05 36.13 35.96 36.13 674,461 +0.13(+0.37%)
Apr 08, 2015 36.09 36.18 35.84 35.99 281,347 +0.26(+0.74%)
Apr 07, 2015 35.77 35.95 35.71 35.73 266,562 -0.03(-0.09%)
Apr 06, 2015 35.53 35.94 35.46 35.76 171,122 +0.38(+1.08%)
Apr 02, 2015 35.25 35.38 35.38 35.38 471,629 +0.33(+0.93%)
Apr 01, 2015 34.97 35.05 34.83 35.05 346,497 +0.29(+0.83%)
Mar 31, 2015 34.68 34.90 34.68 34.76 970,574 -0.40(-1.15%)
Mar 30, 2015 35.08 35.25 35.04 35.17 219,174 +0.16(+0.47%)
Mar 27, 2015 34.90 35.04 34.87 35.01 964,971 +0.10(+0.29%)
Mar 26, 2015 34.97 35.01 34.69 34.90 2,116,596 -0.28(-0.80%)
Mar 25, 2015 35.53 35.53 35.15 35.18 387,143 -0.26(-0.72%)
Mar 24, 2015 35.46 35.53 35.41 35.44 150,529 +0.02(+0.04%)
Mar 23, 2015 35.34 35.47 35.29 35.43 335,809 +0.17(+0.49%)
Mar 20, 2015 35.08 35.36 35.01 35.25 161,018 +0.71(+2.05%)
Mar 19, 2015 34.66 34.69 34.49 34.55 180,643 -0.48(-1.38%)
Mar 18, 2015 34.23 35.08 34.20 35.03 382,949 +0.75(+2.20%)
Mar 17, 2015 34.15 34.30 34.05 34.27 537,354 +0.02(+0.05%)
Mar 16, 2015 34.13 34.31 34.08 34.26 272,588 +0.38(+1.12%)
Mar 13, 2015 33.88 33.89 33.68 33.88 113,718 -0.23(-0.68%)
Mar 12, 2015 34.16 34.17 34.00 34.11 192,954 +0.36(+1.06%)
Mar 11, 2015 33.73 33.80 33.62 33.75 2,812,738 +0.10(+0.30%)
Mar 10, 2015 33.86 33.87 33.64 33.65 304,982 -0.72(-2.10%)
Mar 09, 2015 34.41 34.42 34.32 34.38 616,142 -0.04(-0.11%)
Mar 06, 2015 34.66 34.66 34.36 34.41 309,970 -0.47(-1.34%)
Mar 05, 2015 34.91 35.00 34.83 34.88 152,917 +0.03(+0.09%)
Mar 04, 2015 34.80 34.87 34.62 34.85 400,802 -0.17(-0.48%)
Mar 03, 2015 35.15 35.15 34.97 35.02 291,260 -0.25(-0.72%)
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.