ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

44.97 -0.03 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.02 43.27 42.84 42.87 856,512 -0.68(-1.56%)
Jan 29, 2015 43.36 43.59 43.19 43.55 583,487 +0.42(+0.97%)
Jan 28, 2015 43.82 43.82 43.09 43.13 594,086 -0.63(-1.44%)
Jan 27, 2015 43.64 43.87 43.54 43.76 836,234 -0.01(-0.02%)
Jan 26, 2015 43.46 43.84 43.45 43.77 1,209,819 +0.42(+0.97%)
Jan 23, 2015 43.43 43.60 43.34 43.35 666,147 -0.20(-0.46%)
Jan 22, 2015 43.28 43.66 43.17 43.55 682,490 +0.28(+0.65%)
Jan 21, 2015 42.96 43.27 42.87 43.27 846,802 +0.41(+0.96%)
Jan 20, 2015 42.95 42.97 42.69 42.86 1,568,068 +0.09(+0.21%)
Jan 16, 2015 42.23 42.78 42.23 42.77 614,686 +0.46(+1.09%)
Jan 15, 2015 42.59 42.59 42.24 42.31 837,672 +0.22(+0.52%)
Jan 14, 2015 41.97 42.15 41.74 42.09 579,928 -0.13(-0.31%)
Jan 13, 2015 42.47 42.67 41.91 42.22 998,346 +0.14(+0.33%)
Jan 12, 2015 42.22 42.28 41.89 42.08 822,495 -0.17(-0.40%)
Jan 09, 2015 42.46 42.49 42.07 42.25 1,064,691 -0.23(-0.54%)
Jan 08, 2015 42.24 42.61 42.21 42.48 461,368 +0.61(+1.46%)
Jan 07, 2015 41.70 41.96 41.56 41.87 519,981 +0.47(+1.14%)
Jan 06, 2015 41.82 41.92 41.24 41.40 520,768 -0.43(-1.03%)
Jan 05, 2015 42.32 42.32 41.72 41.83 1,054,691 -0.93(-2.17%)
Jan 02, 2015 43.17 43.17 42.70 42.76 2,486,824 -0.26(-0.60%)
Dec 31, 2014 43.29 43.02 43.02 43.02 1,047,300 -0.21(-0.49%)
Dec 30, 2014 43.38 43.38 43.22 43.23 1,355,758 -0.31(-0.71%)
Dec 29, 2014 43.61 43.68 43.51 43.54 981,237 -0.19(-0.43%)
Dec 26, 2014 43.87 43.95 43.72 43.73 1,430,395 +0.14(+0.32%)
Dec 24, 2014 43.57 43.59 43.59 43.59 488,100 +0.24(+0.55%)
Dec 23, 2014 43.52 43.56 43.35 43.35 1,369,976 -0.23(-0.53%)
Dec 22, 2014 43.62 43.69 43.45 43.58 1,697,129 +0.28(+0.65%)
Dec 19, 2014 43.29 43.49 43.12 43.30 2,308,519 -0.05(-0.12%)
Dec 18, 2014 43.05 43.35 42.88 43.35 1,477,336 +0.84(+1.98%)
Dec 17, 2014 42.12 42.81 42.01 42.51 1,055,024 +0.13(+0.31%)
Dec 16, 2014 42.03 42.87 42.00 42.38 1,178,497 +0.23(+0.55%)
Dec 15, 2014 42.84 42.98 42.00 42.15 2,077,598 -0.65(-1.52%)
Dec 12, 2014 43.39 43.52 42.80 42.80 1,163,069 -0.83(-1.90%)
Dec 11, 2014 43.68 43.96 43.56 43.63 980,508 -0.14(-0.32%)
Dec 10, 2014 44.24 44.24 43.69 43.77 678,703 -0.59(-1.33%)
Dec 09, 2014 44.27 44.36 44.05 44.36 716,076 -0.23(-0.52%)
Dec 08, 2014 44.76 44.89 44.51 44.59 575,609 -0.53(-1.17%)
Dec 05, 2014 45.12 45.15 44.97 45.12 428,172 +0.04(+0.09%)
Dec 04, 2014 45.17 45.25 45.00 45.08 574,030 -0.16(-0.35%)
Dec 03, 2014 45.16 45.27 45.05 45.24 769,378 +0.06(+0.13%)
Dec 02, 2014 45.26 45.26 45.09 45.18 858,317 +0.03(+0.07%)
Dec 01, 2014 45.17 45.26 44.99 45.15 813,975 -0.19(-0.42%)
Nov 28, 2014 45.53 45.53 45.30 45.34 119,246 -0.54(-1.18%)
Nov 26, 2014 45.78 45.88 45.88 45.88 172,700 +0.26(+0.57%)
Nov 25, 2014 45.59 45.73 45.55 45.62 398,917 +0.05(+0.11%)
Nov 24, 2014 45.55 45.66 45.48 45.57 463,685 +0.07(+0.15%)
Nov 21, 2014 45.62 45.64 45.36 45.50 476,957 +0.56(+1.25%)
Nov 20, 2014 44.74 45.02 44.74 44.94 377,345 -0.15(-0.33%)
Nov 19, 2014 45.17 45.25 44.90 45.09 432,817 -0.10(-0.22%)
Nov 18, 2014 44.99 45.29 44.99 45.19 364,523 +0.42(+0.94%)
Nov 17, 2014 44.69 44.84 44.64 44.77 288,505 -0.23(-0.51%)
Nov 14, 2014 44.71 45.00 44.68 45.00 254,134 +0.14(+0.31%)
Nov 13, 2014 44.80 45.01 44.70 44.86 329,858 +0.11(+0.25%)
Nov 12, 2014 44.70 44.87 44.66 44.75 247,831 -0.29(-0.64%)
Nov 11, 2014 44.83 45.07 44.79 45.04 467,013 +0.21(+0.47%)
Nov 10, 2014 44.93 44.93 44.74 44.83 801,064 +0.19(+0.43%)
Nov 07, 2014 44.39 44.65 44.38 44.64 318,304 +0.10(+0.22%)
Nov 06, 2014 44.77 44.83 44.49 44.54 313,523 -0.27(-0.60%)
Nov 05, 2014 44.87 44.90 44.65 44.81 208,076 +0.03(+0.07%)
Nov 04, 2014 44.83 44.83 44.54 44.78 168,076 -0.23(-0.51%)
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.