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 (%)
Sep 30, 2015 30.70 30.84 30.52 30.82 1,250,618 +0.64(+2.12%)
Sep 29, 2015 30.16 30.26 30.00 30.18 1,801,514 -0.02(-0.08%)
Sep 28, 2015 30.59 30.59 30.15 30.21 1,790,264 -0.66(-2.12%)
Sep 25, 2015 31.03 31.15 30.74 30.86 1,344,145 +0.21(+0.67%)
Sep 24, 2015 30.44 30.73 30.28 30.66 1,692,348 -0.06(-0.18%)
Sep 23, 2015 30.97 31.00 30.66 30.71 1,594,739 -0.27(-0.87%)
Sep 22, 2015 30.98 31.04 30.76 30.98 497,564 -0.72(-2.27%)
Sep 21, 2015 31.83 31.86 31.57 31.70 520,227 -0.02(-0.05%)
Sep 18, 2015 31.91 32.04 31.67 31.72 468,630 -0.76(-2.33%)
Sep 17, 2015 32.24 32.81 32.23 32.47 954,386 +0.07(+0.22%)
Sep 16, 2015 32.13 32.43 32.13 32.40 857,998 +0.55(+1.73%)
Sep 15, 2015 31.59 31.88 31.56 31.85 1,081,687 +0.21(+0.65%)
Sep 14, 2015 31.60 31.65 31.47 31.64 1,727,180 -0.18(-0.57%)
Sep 11, 2015 31.64 31.83 31.58 31.83 999,007 -0.05(-0.15%)
Sep 10, 2015 31.66 31.98 31.58 31.87 1,235,904 +0.23(+0.72%)
Sep 09, 2015 32.22 32.28 31.62 31.64 799,627 -0.12(-0.37%)
Sep 08, 2015 31.64 31.76 31.55 31.76 1,305,059 +0.90(+2.92%)
Sep 04, 2015 30.97 30.86 30.86 30.86 1,174,799 -0.76(-2.40%)
Sep 03, 2015 31.62 31.89 31.56 31.62 1,136,922 +0.08(+0.25%)
Sep 02, 2015 31.54 31.56 31.22 31.54 1,513,441 +0.43(+1.37%)
Sep 01, 2015 31.29 31.45 31.02 31.12 1,374,721 -1.09(-3.38%)
Aug 31, 2015 32.12 32.30 32.02 32.20 353,473 -0.19(-0.58%)
Aug 28, 2015 32.22 32.44 32.22 32.39 1,224,634 -0.10(-0.32%)
Aug 27, 2015 32.07 32.58 32.07 32.50 2,257,943 +0.66(+2.08%)
Aug 26, 2015 31.83 31.87 31.14 31.83 2,686,942 +0.73(+2.36%)
Aug 25, 2015 32.16 32.38 31.10 31.10 1,161,528 +0.36(+1.18%)
Aug 24, 2015 30.49 31.45 29.96 30.74 2,480,225 -1.18(-3.71%)
Aug 21, 2015 32.55 32.66 31.83 31.92 818,435 -0.85(-2.60%)
Aug 20, 2015 33.12 33.18 32.75 32.77 1,200,609 -0.74(-2.21%)
Aug 19, 2015 33.58 33.70 33.31 33.51 447,748 -0.35(-1.03%)
Aug 18, 2015 33.89 33.93 33.80 33.86 460,699 -0.23(-0.67%)
Aug 17, 2015 33.92 34.11 33.85 34.09 968,283 -0.14(-0.42%)
Aug 14, 2015 34.13 34.26 34.08 34.23 200,819 +0.04(+0.12%)
Aug 13, 2015 34.21 34.28 34.10 34.19 584,704 -0.04(-0.12%)
Aug 12, 2015 34.02 34.25 33.87 34.23 701,968 -0.26(-0.76%)
Aug 11, 2015 34.56 34.56 34.34 34.49 551,769 -0.58(-1.67%)
Aug 10, 2015 34.65 35.09 34.65 35.08 1,013,770 +0.47(+1.37%)
Aug 07, 2015 34.50 34.61 34.49 34.60 230,779 -0.04(-0.13%)
Aug 06, 2015 34.75 34.75 34.54 34.65 829,718 -0.14(-0.40%)
Aug 05, 2015 34.83 34.96 34.75 34.79 183,220 +0.14(+0.41%)
Aug 04, 2015 34.71 34.78 34.57 34.64 239,632 +0.04(+0.10%)
Aug 03, 2015 34.68 34.72 34.49 34.61 267,633 -0.19(-0.53%)
Jul 31, 2015 34.84 34.90 34.70 34.79 1,003,222 +0.22(+0.64%)
Jul 30, 2015 34.49 34.58 34.34 34.57 324,019 -0.06(-0.16%)
Jul 29, 2015 34.43 34.70 34.41 34.63 567,255 +0.17(+0.48%)
Jul 28, 2015 34.35 34.48 34.13 34.46 363,159 +0.40(+1.18%)
Jul 27, 2015 34.24 34.24 34.00 34.06 424,052 -0.33(-0.96%)
Jul 24, 2015 34.71 34.71 34.35 34.39 191,939 -0.40(-1.15%)
Jul 23, 2015 35.00 35.04 34.76 34.79 279,113 -0.14(-0.41%)
Jul 22, 2015 34.94 35.00 34.89 34.93 717,313 -0.32(-0.91%)
Jul 21, 2015 35.27 35.36 35.20 35.25 158,259 -0.07(-0.20%)
Jul 20, 2015 35.37 35.40 35.25 35.32 218,495 -0.02(-0.04%)
Jul 17, 2015 35.36 35.43 35.30 35.34 238,191 -0.06(-0.16%)
Jul 16, 2015 35.41 35.48 35.37 35.39 283,546 +0.27(+0.76%)
Jul 15, 2015 35.16 35.24 35.02 35.12 220,094 -0.16(-0.45%)
Jul 14, 2015 35.18 35.31 35.12 35.28 354,589 +0.20(+0.56%)
Jul 13, 2015 35.05 35.29 35.04 35.09 300,646 +0.17(+0.50%)
Jul 10, 2015 34.83 34.98 34.71 34.91 1,237,879 +0.98(+2.88%)
Jul 09, 2015 34.20 34.23 33.90 33.93 298,975 +0.51(+1.51%)
Jul 08, 2015 33.73 33.83 33.37 33.43 1,606,404 -0.88(-2.55%)
Jul 07, 2015 34.08 34.34 33.65 34.30 473,208 -0.11(-0.32%)
Jul 06, 2015 34.41 34.67 34.30 34.41 504,722 -0.76(-2.15%)
Jul 02, 2015 35.18 35.17 35.17 35.17 411,616 +0.09(+0.27%)
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.