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 (%)
Jun 30, 2016 31.27 31.59 31.17 31.57 970,316 +0.38(+1.22%)
Jun 29, 2016 30.99 31.25 30.99 31.19 869,277 +0.58(+1.88%)
Jun 28, 2016 30.48 30.61 30.27 30.61 1,267,945 +0.80(+2.69%)
Jun 27, 2016 30.05 30.05 29.46 29.81 1,367,170 -0.53(-1.76%)
Jun 24, 2016 30.48 31.08 30.35 30.35 1,446,577 -2.53(-7.69%)
Jun 23, 2016 32.58 32.90 32.45 32.87 530,630 +0.83(+2.58%)
Jun 22, 2016 32.19 32.30 32.03 32.05 758,030 +0.01(+0.04%)
Jun 21, 2016 32.01 32.22 31.88 32.03 553,080 +0.23(+0.73%)
Jun 20, 2016 31.95 31.99 31.79 31.80 746,395 +0.70(+2.25%)
Jun 17, 2016 30.93 31.17 30.82 31.10 1,692,363 +0.24(+0.77%)
Jun 16, 2016 30.41 30.88 30.19 30.86 527,836 +0.00(+0.00%)
Jun 15, 2016 30.86 31.03 30.81 30.86 851,756 +0.21(+0.70%)
Jun 14, 2016 30.79 30.89 30.50 30.65 2,078,640 -0.39(-1.26%)
Jun 13, 2016 31.12 31.35 31.01 31.04 690,343 -0.45(-1.42%)
Jun 10, 2016 31.75 31.79 31.42 31.48 521,699 -0.88(-2.73%)
Jun 09, 2016 32.38 32.43 32.26 32.37 642,279 -0.39(-1.19%)
Jun 08, 2016 32.76 32.84 32.72 32.76 507,492 +0.11(+0.34%)
Jun 07, 2016 32.61 32.72 32.61 32.65 1,539,601 +0.27(+0.84%)
Jun 06, 2016 32.26 32.45 32.26 32.38 428,934 +0.23(+0.72%)
Jun 03, 2016 32.03 32.18 31.90 32.14 403,016 +0.27(+0.85%)
Jun 02, 2016 31.69 31.89 31.64 31.87 519,348 +0.05(+0.15%)
Jun 01, 2016 31.65 31.85 31.63 31.83 915,684 +0.01(+0.03%)
May 31, 2016 32.04 32.11 31.75 31.82 584,283 -0.10(-0.32%)
May 27, 2016 31.92 31.92 31.92 31.92 832,511 -0.05(-0.15%)
May 26, 2016 31.94 32.04 31.90 31.97 2,471,914 +0.08(+0.25%)
May 25, 2016 31.74 31.95 31.74 31.89 1,414,050 +0.33(+1.03%)
May 24, 2016 31.37 31.60 31.31 31.56 631,255 +0.40(+1.28%)
May 23, 2016 31.15 31.23 31.11 31.17 579,304 -0.08(-0.25%)
May 20, 2016 31.23 31.32 31.19 31.25 1,216,107 +0.24(+0.77%)
May 19, 2016 31.03 31.07 30.87 31.01 965,161 -0.21(-0.66%)
May 18, 2016 31.25 31.56 31.12 31.21 985,979 -0.08(-0.25%)
May 17, 2016 31.46 31.55 31.26 31.29 474,579 -0.21(-0.68%)
May 16, 2016 31.24 31.53 31.24 31.51 529,666 +0.40(+1.28%)
May 13, 2016 31.25 31.38 31.06 31.11 471,193 -0.41(-1.31%)
May 12, 2016 31.80 31.81 31.38 31.52 485,287 -0.01(-0.03%)
May 11, 2016 31.57 31.72 31.53 31.53 546,737 -0.21(-0.68%)
May 10, 2016 31.48 31.75 31.48 31.75 432,410 +0.49(+1.55%)
May 09, 2016 31.43 31.48 31.23 31.26 409,154 -0.14(-0.46%)
May 06, 2016 31.20 31.44 31.17 31.40 774,934 +0.05(+0.15%)
May 05, 2016 31.46 31.51 31.25 31.36 790,422 -0.04(-0.13%)
May 04, 2016 31.52 31.56 31.32 31.40 640,001 -0.37(-1.15%)
May 03, 2016 31.98 32.02 31.74 31.76 890,031 -0.65(-2.01%)
May 02, 2016 32.40 32.45 32.28 32.42 1,563,437 +0.21(+0.64%)
Apr 29, 2016 32.30 32.36 32.07 32.21 1,533,140 -0.10(-0.30%)
Apr 28, 2016 32.23 32.53 32.20 32.30 5,040,452 -0.31(-0.95%)
Apr 27, 2016 32.43 32.65 32.40 32.61 429,724 +0.07(+0.22%)
Apr 26, 2016 32.54 32.58 32.44 32.54 436,070 +0.14(+0.44%)
Apr 25, 2016 32.41 32.43 32.30 32.40 634,787 -0.17(-0.51%)
Apr 22, 2016 32.58 32.68 32.46 32.57 1,206,671 -0.02(-0.07%)
Apr 21, 2016 32.75 32.80 32.52 32.59 1,043,254 -0.19(-0.58%)
Apr 20, 2016 32.73 32.94 32.68 32.78 526,029 -0.03(-0.08%)
Apr 19, 2016 32.73 32.85 32.66 32.81 312,234 +0.54(+1.66%)
Apr 18, 2016 31.97 32.30 31.90 32.27 526,466 +0.25(+0.77%)
Apr 15, 2016 32.07 32.13 32.02 32.03 342,047 -0.09(-0.27%)
Apr 14, 2016 32.18 32.19 32.07 32.11 530,674 +0.02(+0.07%)
Apr 13, 2016 32.04 32.13 31.95 32.09 454,027 +0.50(+1.59%)
Apr 12, 2016 31.35 31.65 31.17 31.59 887,418 +0.51(+1.64%)
Apr 11, 2016 31.24 31.38 31.08 31.08 447,741 +0.07(+0.23%)
Apr 08, 2016 31.00 31.11 30.91 31.01 1,129,744 +0.60(+1.96%)
Apr 07, 2016 30.60 30.67 30.33 30.41 756,645 -0.45(-1.44%)
Apr 06, 2016 30.47 30.88 30.43 30.86 613,059 +0.45(+1.47%)
Apr 05, 2016 30.50 30.53 30.39 30.41 483,737 -0.60(-1.92%)
Apr 04, 2016 31.18 31.22 30.98 31.01 416,749 -0.14(-0.46%)
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.