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 (%)
May 29, 2015 36.20 36.29 35.89 36.01 216,875 -0.33(-0.92%)
May 28, 2015 36.24 36.36 36.09 36.35 188,198 -0.13(-0.36%)
May 27, 2015 36.15 36.52 36.15 36.48 585,699 +0.26(+0.73%)
May 26, 2015 36.48 36.59 36.16 36.21 187,755 -0.65(-1.77%)
May 22, 2015 36.91 36.87 36.87 36.87 132,713 -0.14(-0.38%)
May 21, 2015 36.84 37.07 36.81 37.01 260,583 +0.14(+0.38%)
May 20, 2015 36.77 37.00 36.74 36.87 691,716 +0.02(+0.06%)
May 19, 2015 36.87 36.93 36.80 36.84 683,020 -0.12(-0.34%)
May 18, 2015 36.94 36.98 36.89 36.97 1,063,566 -0.17(-0.46%)
May 15, 2015 36.91 37.14 36.88 37.14 315,151 +0.12(+0.32%)
May 14, 2015 36.98 37.05 36.87 37.02 670,292 +0.37(+1.02%)
May 13, 2015 36.78 36.86 36.60 36.65 126,996 +0.19(+0.53%)
May 12, 2015 36.42 36.55 36.33 36.45 155,123 -0.03(-0.10%)
May 11, 2015 36.61 36.68 36.46 36.49 417,357 -0.32(-0.88%)
May 08, 2015 36.68 36.87 36.65 36.81 1,690,843 +0.69(+1.92%)
May 07, 2015 36.08 36.15 35.93 36.12 108,989 -0.10(-0.28%)
May 06, 2015 36.46 36.46 36.09 36.22 239,729 -0.02(-0.04%)
May 05, 2015 36.58 36.70 36.20 36.24 324,788 -0.51(-1.38%)
May 04, 2015 36.73 36.86 36.60 36.74 975,344 +0.02(+0.04%)
May 01, 2015 36.56 36.74 36.45 36.73 1,326,011 +0.30(+0.83%)
Apr 30, 2015 36.56 36.59 36.37 36.42 206,654 -0.38(-1.04%)
Apr 29, 2015 36.82 36.93 36.68 36.80 400,660 -0.30(-0.80%)
Apr 28, 2015 37.01 37.13 36.94 37.10 339,048 +0.02(+0.05%)
Apr 27, 2015 37.07 37.24 37.05 37.08 190,454 +0.17(+0.45%)
Apr 24, 2015 36.84 36.96 36.74 36.91 225,621 +0.17(+0.47%)
Apr 23, 2015 36.33 36.79 36.31 36.74 480,660 +0.19(+0.53%)
Apr 22, 2015 36.49 36.56 36.31 36.55 208,390 +0.13(+0.36%)
Apr 21, 2015 36.47 36.49 36.35 36.42 292,106 +0.29(+0.80%)
Apr 20, 2015 36.07 36.23 36.07 36.13 3,707,390 +0.04(+0.11%)
Apr 17, 2015 36.05 36.14 35.93 36.09 270,095 -0.50(-1.36%)
Apr 16, 2015 36.45 36.67 36.38 36.59 223,943 +0.17(+0.47%)
Apr 15, 2015 36.27 36.46 36.19 36.42 303,222 +0.19(+0.54%)
Apr 14, 2015 36.17 36.24 36.10 36.22 441,504 +0.23(+0.64%)
Apr 13, 2015 36.09 36.19 35.96 35.99 147,109 -0.20(-0.55%)
Apr 10, 2015 36.05 36.20 36.02 36.19 600,246 +0.07(+0.19%)
Apr 09, 2015 36.04 36.12 35.96 36.12 674,558 +0.13(+0.37%)
Apr 08, 2015 36.09 36.17 35.83 35.99 281,387 +0.26(+0.74%)
Apr 07, 2015 35.77 35.94 35.71 35.72 266,600 -0.03(-0.09%)
Apr 06, 2015 35.52 35.93 35.45 35.75 171,147 +0.38(+1.08%)
Apr 02, 2015 35.25 35.37 35.37 35.37 471,697 +0.33(+0.93%)
Apr 01, 2015 34.96 35.05 34.83 35.05 346,547 +0.29(+0.83%)
Mar 31, 2015 34.67 34.90 34.67 34.76 970,714 -0.40(-1.15%)
Mar 30, 2015 35.07 35.25 35.03 35.16 219,205 +0.16(+0.47%)
Mar 27, 2015 34.90 35.04 34.86 35.00 965,110 +0.10(+0.29%)
Mar 26, 2015 34.97 35.00 34.69 34.90 2,116,901 -0.28(-0.80%)
Mar 25, 2015 35.53 35.53 35.15 35.18 387,199 -0.26(-0.72%)
Mar 24, 2015 35.46 35.53 35.40 35.44 150,551 +0.02(+0.04%)
Mar 23, 2015 35.33 35.47 35.29 35.42 335,858 +0.17(+0.49%)
Mar 20, 2015 35.07 35.36 35.01 35.25 161,042 +0.71(+2.05%)
Mar 19, 2015 34.65 34.69 34.49 34.54 180,669 -0.48(-1.38%)
Mar 18, 2015 34.22 35.08 34.19 35.02 383,004 +0.75(+2.20%)
Mar 17, 2015 34.15 34.29 34.04 34.27 537,431 +0.02(+0.05%)
Mar 16, 2015 34.12 34.30 34.08 34.25 272,627 +0.38(+1.12%)
Mar 13, 2015 33.87 33.89 33.68 33.87 113,734 -0.23(-0.68%)
Mar 12, 2015 34.15 34.16 34.00 34.11 192,981 +0.36(+1.06%)
Mar 11, 2015 33.73 33.79 33.61 33.75 2,813,143 +0.10(+0.30%)
Mar 10, 2015 33.86 33.87 33.63 33.65 305,026 -0.72(-2.10%)
Mar 09, 2015 34.41 34.42 34.32 34.37 616,231 -0.04(-0.11%)
Mar 06, 2015 34.65 34.66 34.36 34.41 310,015 -0.47(-1.34%)
Mar 05, 2015 34.91 34.99 34.82 34.88 152,939 +0.03(+0.09%)
Mar 04, 2015 34.79 34.87 34.61 34.84 400,860 -0.17(-0.48%)
Mar 03, 2015 35.15 35.15 34.96 35.01 291,302 -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.