Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.83 40.98 40.78 40.81 631,692 +0.35(+0.85%)
Jun 28, 2018 40.24 40.47 40.16 40.46 442,239 +0.27(+0.67%)
Jun 27, 2018 40.75 40.83 40.20 40.20 2,252,808 -0.53(-1.29%)
Jun 26, 2018 40.79 40.84 40.60 40.72 428,955 +0.03(+0.08%)
Jun 25, 2018 41.01 41.01 40.55 40.69 649,189 -0.61(-1.48%)
Jun 22, 2018 41.37 41.44 41.21 41.30 273,830 +0.41(+0.99%)
Jun 21, 2018 41.09 41.12 40.84 40.90 533,101 -0.36(-0.88%)
Jun 20, 2018 41.34 41.34 41.16 41.26 777,398 +0.12(+0.29%)
Jun 19, 2018 40.97 41.15 40.84 41.14 308,010 -0.41(-1.00%)
Jun 18, 2018 41.43 41.57 41.32 41.55 1,902,606 -0.33(-0.79%)
Jun 15, 2018 42.13 41.69 41.88 189,404 -0.24(-0.58%)
Jun 14, 2018 42.31 42.33 42.11 42.13 341,881 -0.13(-0.31%)
Jun 13, 2018 42.39 42.44 42.12 42.26 436,396 -0.04(-0.10%)
Jun 12, 2018 42.43 42.47 42.23 42.30 179,696 -0.20(-0.46%)
Jun 11, 2018 42.45 42.59 42.41 42.50 267,546 +0.19(+0.44%)
Jun 08, 2018 42.22 42.37 42.11 42.31 114,822 +0.03(+0.06%)
Jun 07, 2018 42.56 42.60 42.17 42.28 171,719 -0.29(-0.68%)
Jun 06, 2018 42.36 42.58 42.33 42.57 148,703 +0.37(+0.89%)
Jun 05, 2018 42.22 42.28 42.09 42.20 420,515 -0.08(-0.18%)
Jun 04, 2018 42.35 42.43 42.25 42.27 627,804 +0.25(+0.59%)
Jun 01, 2018 41.99 42.08 41.90 42.03 1,623,443 +0.31(+0.73%)
May 31, 2018 41.76 41.81 41.52 41.72 496,552 -0.17(-0.41%)
May 30, 2018 41.58 41.91 41.50 41.89 446,645 +0.48(+1.17%)
May 29, 2018 41.64 41.74 41.19 41.41 2,216,136 -0.83(-1.95%)
May 25, 2018 42.23 42.23 42.23 0 -0.20(-0.48%)
May 24, 2018 42.49 42.50 42.12 42.44 503,491 -0.14(-0.34%)
May 23, 2018 42.44 42.60 42.33 42.58 239,122 -0.36(-0.83%)
May 22, 2018 43.05 43.09 42.90 42.94 319,453 -0.02(-0.04%)
May 21, 2018 42.95 42.97 42.83 42.95 330,701 +0.29(+0.68%)
May 18, 2018 42.69 42.73 42.61 42.67 311,693 -0.22(-0.51%)
May 17, 2018 42.87 42.98 42.78 42.88 398,773 -0.10(-0.23%)
May 16, 2018 42.89 43.03 42.84 42.98 464,197 +0.21(+0.50%)
May 15, 2018 42.73 42.86 42.59 42.77 421,658 -0.43(-1.00%)
May 14, 2018 43.25 43.35 43.18 43.20 643,391 +0.09(+0.20%)
May 11, 2018 43.19 43.24 43.08 43.12 155,280 +0.05(+0.12%)
May 10, 2018 42.84 43.08 42.82 43.07 968,916 +0.43(+1.02%)
May 09, 2018 42.51 42.65 42.46 42.63 276,139 +0.13(+0.30%)
May 08, 2018 42.34 42.50 42.25 42.50 227,993 +0.03(+0.06%)
May 07, 2018 42.44 42.58 42.38 42.48 471,552 +0.00(+0.00%)
May 04, 2018 42.04 42.55 42.01 42.48 1,068,051 +0.17(+0.40%)
May 03, 2018 42.33 42.38 41.92 42.31 433,281 +0.04(+0.09%)
May 02, 2018 42.55 42.59 42.24 42.27 622,305 -0.10(-0.23%)
May 01, 2018 42.48 42.48 42.08 42.37 494,240 -0.14(-0.34%)
Apr 30, 2018 42.71 42.84 42.50 42.51 5,182,055 -0.24(-0.56%)
Apr 27, 2018 42.71 42.78 42.55 42.75 812,608 +0.12(+0.28%)
Apr 26, 2018 42.55 42.68 42.48 42.63 499,783 +0.26(+0.62%)
Apr 25, 2018 42.29 42.39 42.12 42.37 310,192 -0.09(-0.20%)
Apr 24, 2018 42.78 42.82 42.33 42.45 714,436 -0.18(-0.42%)
Apr 23, 2018 42.68 42.74 42.53 42.63 1,124,796 -0.10(-0.24%)
Apr 20, 2018 42.84 42.88 42.66 42.73 885,852 -0.28(-0.65%)
Apr 19, 2018 43.15 43.19 42.90 43.01 2,212,757 -0.20(-0.45%)
Apr 18, 2018 43.08 43.22 43.04 43.21 5,950,150 +0.33(+0.77%)
Apr 17, 2018 42.73 42.97 42.72 42.88 333,979 +0.16(+0.38%)
Apr 16, 2018 42.78 42.78 42.59 42.72 1,447,436 +0.05(+0.12%)
Apr 13, 2018 42.86 42.90 42.54 42.67 315,677 -0.09(-0.22%)
Apr 12, 2018 42.70 42.83 42.64 42.76 459,160 +0.12(+0.28%)
Apr 11, 2018 42.63 42.84 42.62 42.64 692,951 -0.13(-0.30%)
Apr 10, 2018 42.72 42.84 42.60 42.77 495,749 +0.55(+1.31%)
Apr 09, 2018 42.26 42.52 42.17 42.21 335,802 +0.28(+0.67%)
Apr 06, 2018 42.25 42.40 41.78 41.93 369,297 -0.46(-1.08%)
Apr 05, 2018 42.27 42.49 42.26 42.39 458,709 +0.29(+0.69%)
Apr 04, 2018 41.36 42.12 41.35 42.10 650,492 +0.11(+0.26%)
Apr 03, 2018 41.98 42.04 41.73 41.99 440,020 +0.31(+0.73%)
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.