ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

40.01 -0.10 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 40.60 40.87 40.46 40.71 397,659 -0.18(-0.44%)
Jun 26, 2013 40.91 40.95 40.72 40.89 0 +0.30(+0.74%)
Jun 25, 2013 40.46 40.67 40.17 40.59 0 +0.53(+1.32%)
Jun 24, 2013 40.05 40.38 39.73 40.06 0 -0.78(-1.91%)
Jun 21, 2013 41.13 41.13 40.43 40.84 234,568 +0.20(+0.49%)
Jun 20, 2013 41.40 41.40 40.55 40.64 0 -1.60(-3.79%)
Jun 19, 2013 43.05 43.12 42.22 42.24 0 -0.87(-2.02%)
Jun 18, 2013 42.99 43.22 42.99 43.11 0 +0.15(+0.35%)
Jun 17, 2013 42.97 43.17 42.74 42.96 0 +0.64(+1.51%)
Jun 14, 2013 42.55 42.77 42.27 42.32 0 -0.51(-1.19%)
Jun 13, 2013 42.24 42.88 42.20 42.83 193,302 +0.64(+1.52%)
Jun 12, 2013 42.71 42.74 42.13 42.19 203,947 -0.08(-0.19%)
Jun 11, 2013 42.20 42.54 42.04 42.27 562,289 -0.62(-1.45%)
Jun 10, 2013 43.01 43.01 42.74 42.89 0 -0.03(-0.07%)
Jun 07, 2013 42.62 42.94 42.45 42.92 0 +0.36(+0.85%)
Jun 06, 2013 42.33 42.59 42.20 42.56 0 +0.19(+0.45%)
Jun 05, 2013 42.78 42.82 42.37 42.37 0 -0.72(-1.67%)
Jun 04, 2013 43.44 43.51 43.04 43.09 0 -0.19(-0.44%)
Jun 03, 2013 43.06 43.32 42.83 43.28 210,373 +0.28(+0.65%)
May 31, 2013 43.31 43.41 42.96 43.00 213,512 -0.86(-1.96%)
May 30, 2013 43.71 43.96 43.66 43.86 0 +0.18(+0.41%)
May 29, 2013 43.85 43.85 43.55 43.68 844,487 -0.43(-0.97%)
May 28, 2013 44.42 44.50 44.03 44.11 153,646 +0.12(+0.27%)
May 24, 2013 43.86 44.00 43.72 43.99 0 -0.36(-0.81%)
May 23, 2013 44.00 44.37 43.67 44.35 0 -0.45(-1.00%)
May 22, 2013 45.31 45.72 44.70 44.80 0 -0.51(-1.13%)
May 21, 2013 45.12 45.43 44.99 45.31 0 +0.09(+0.20%)
May 20, 2013 44.92 45.24 44.92 45.22 0 +0.24(+0.53%)
May 17, 2013 44.76 45.00 44.67 44.98 0 +0.28(+0.63%)
May 16, 2013 44.83 44.98 44.65 44.70 135,339 -0.29(-0.64%)
May 15, 2013 44.74 44.99 44.74 44.99 0 +0.22(+0.49%)
May 13, 2013 44.68 44.78 44.65 44.77 0 -0.07(-0.16%)
May 10, 2013 44.75 44.86 44.59 44.84 0 -0.05(-0.11%)
May 09, 2013 45.05 45.13 44.73 44.89 0 -0.35(-0.77%)
May 08, 2013 45.04 45.26 45.02 45.24 0 +0.44(+0.98%)
May 07, 2013 44.67 44.83 44.59 44.80 0 +0.22(+0.49%)
May 06, 2013 44.47 44.62 44.46 44.58 0 -0.03(-0.07%)
May 03, 2013 44.47 44.70 44.47 44.61 0 +0.42(+0.95%)
May 02, 2013 44.08 44.24 43.96 44.19 0 +0.16(+0.36%)
May 01, 2013 44.42 44.42 43.97 44.03 0 -0.33(-0.74%)
Apr 30, 2013 44.24 44.38 44.05 44.36 0 +0.17(+0.38%)
Apr 29, 2013 43.76 44.24 43.76 44.19 552,954 +0.58(+1.33%)
Apr 26, 2013 43.52 43.64 43.56 43.61 146,462 -0.03(-0.07%)
Apr 25, 2013 43.56 43.85 43.56 43.64 154,647 +0.23(+0.53%)
Apr 24, 2013 43.18 43.48 43.18 43.41 0 +0.39(+0.91%)
Apr 23, 2013 42.85 43.07 42.82 43.02 255,164 +0.44(+1.03%)
Apr 22, 2013 42.49 42.65 42.24 42.58 120,598 +0.13(+0.31%)
Apr 19, 2013 42.33 42.48 42.26 42.45 153,349 +0.36(+0.86%)
Apr 18, 2013 42.25 42.25 41.92 42.09 609,846 -0.04(-0.09%)
Apr 17, 2013 42.53 42.53 41.91 42.13 265,737 -0.82(-1.91%)
Apr 16, 2013 42.79 42.96 42.64 42.95 92,291 +0.66(+1.56%)
Apr 15, 2013 42.90 42.90 42.28 42.29 458,880 -0.97(-2.24%)
Apr 12, 2013 43.24 43.27 42.97 43.26 172,211 -0.22(-0.51%)
Apr 11, 2013 43.46 43.64 43.36 43.48 167,127 +0.20(+0.46%)
Apr 10, 2013 42.96 43.32 42.96 43.28 172,941 +0.63(+1.47%)
Apr 09, 2013 42.45 42.80 42.30 42.65 152,830 +0.26(+0.62%)
Apr 08, 2013 42.33 42.40 42.16 42.39 67,398 +0.06(+0.14%)
Apr 05, 2013 41.97 42.33 41.80 42.33 241,636 -0.17(-0.40%)
Apr 04, 2013 42.31 42.59 42.29 42.50 310,743 +0.18(+0.43%)
Apr 03, 2013 42.71 42.80 42.26 42.32 134,777 -0.40(-0.94%)
Apr 02, 2013 42.71 42.87 42.60 42.72 661,535 +0.30(+0.71%)
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.