Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.00 43.04 42.57 42.78 2,913,803 -0.71(-1.64%)
Jan 30, 2020 43.18 43.51 43.04 43.49 1,647,367 -0.17(-0.39%)
Jan 29, 2020 43.79 43.82 43.61 43.66 1,039,153 +0.03(+0.06%)
Jan 28, 2020 43.45 43.67 43.34 43.64 2,847,786 +0.38(+0.88%)
Jan 27, 2020 43.25 43.45 43.12 43.26 2,724,654 -1.02(-2.30%)
Jan 24, 2020 44.65 44.65 44.17 44.28 1,256,234 -0.26(-0.59%)
Jan 23, 2020 44.40 44.57 44.19 44.54 2,331,165 -0.16(-0.36%)
Jan 22, 2020 44.81 44.82 44.63 44.70 1,518,777 +0.16(+0.36%)
Jan 21, 2020 44.71 44.74 44.54 44.54 1,695,178 -0.55(-1.22%)
Jan 17, 2020 45.04 45.11 44.97 45.09 1,149,885 +0.15(+0.34%)
Jan 16, 2020 44.83 44.94 44.83 44.93 739,944 +0.23(+0.52%)
Jan 15, 2020 44.74 44.80 44.66 44.70 1,286,763 -0.10(-0.22%)
Jan 14, 2020 44.69 44.84 44.68 44.80 1,460,418 -0.05(-0.10%)
Jan 13, 2020 44.58 44.84 44.50 44.84 3,152,983 +0.39(+0.87%)
Jan 10, 2020 44.58 44.67 44.42 44.46 2,454,803 -0.05(-0.12%)
Jan 09, 2020 44.54 44.56 44.43 44.51 1,987,796 +0.12(+0.26%)
Jan 08, 2020 44.21 44.51 44.18 44.39 1,712,488 +0.12(+0.26%)
Jan 07, 2020 44.31 44.33 44.20 44.28 1,138,416 -0.09(-0.20%)
Jan 06, 2020 44.08 44.37 44.07 44.37 2,160,178 +0.11(+0.24%)
Jan 03, 2020 44.23 44.48 44.23 44.26 1,648,808 -0.58(-1.29%)
Jan 02, 2020 44.64 44.83 44.60 44.83 1,771,276 +0.54(+1.22%)
Dec 31, 2019 44.17 44.30 44.06 44.29 1,619,642 +0.18(+0.41%)
Dec 30, 2019 44.49 44.51 44.10 44.11 2,854,456 -0.27(-0.61%)
Dec 27, 2019 44.53 44.53 44.37 44.38 1,581,161 +0.08(+0.18%)
Dec 26, 2019 44.19 44.33 44.16 44.30 1,871,726 +0.19(+0.43%)
Dec 24, 2019 44.12 44.12 44.00 44.11 1,309,354 -0.05(-0.10%)
Dec 23, 2019 44.11 44.16 44.08 44.16 1,907,710 +0.11(+0.25%)
Dec 20, 2019 44.18 44.18 44.05 44.05 3,538,705 +0.01(+0.02%)
Dec 19, 2019 43.96 44.07 43.91 44.04 1,286,368 +0.02(+0.04%)
Dec 18, 2019 44.05 44.07 43.97 44.02 875,131 +0.03(+0.06%)
Dec 17, 2019 44.04 44.10 43.98 44.00 942,844 -0.03(-0.06%)
Dec 16, 2019 44.09 44.15 44.02 44.02 1,578,478 +0.34(+0.77%)
Dec 13, 2019 43.63 43.90 43.50 43.69 1,834,076 +0.22(+0.51%)
Dec 12, 2019 43.06 43.47 43.04 43.46 3,189,791 +0.41(+0.95%)
Dec 11, 2019 42.81 43.09 42.81 43.06 1,547,882 +0.30(+0.71%)
Dec 10, 2019 42.68 42.81 42.59 42.75 2,543,940 +0.07(+0.17%)
Dec 09, 2019 42.79 42.88 42.67 42.68 1,529,257 -0.16(-0.37%)
Dec 06, 2019 42.81 42.87 42.78 42.84 1,486,580 +0.30(+0.71%)
Dec 05, 2019 42.58 42.58 42.44 42.54 1,387,705 +0.01(+0.02%)
Dec 04, 2019 42.42 42.53 42.39 42.53 1,830,858 +0.38(+0.91%)
Dec 03, 2019 41.98 42.17 41.84 42.15 2,518,173 -0.18(-0.42%)
Dec 02, 2019 42.52 42.52 42.20 42.33 1,366,378 -0.20(-0.48%)
Nov 29, 2019 42.56 42.62 42.51 42.53 877,250 -0.36(-0.85%)
Nov 27, 2019 42.83 42.91 42.79 42.90 1,075,739 +0.12(+0.29%)
Nov 26, 2019 42.73 42.83 42.67 42.77 1,345,747 -0.03(-0.06%)
Nov 25, 2019 42.68 42.83 42.67 42.80 1,234,017 +0.30(+0.71%)
Nov 22, 2019 42.57 42.59 42.42 42.50 4,136,929 +0.06(+0.15%)
Nov 21, 2019 42.46 42.48 42.30 42.44 1,160,844 -0.04(-0.10%)
Nov 20, 2019 42.52 42.63 42.35 42.48 1,445,609 -0.24(-0.56%)
Nov 19, 2019 42.92 42.98 42.67 42.72 1,827,333 -0.04(-0.08%)
Nov 18, 2019 42.70 42.80 42.61 42.75 2,125,930 -0.01(-0.02%)
Nov 15, 2019 42.59 42.76 42.59 42.76 3,003,593 +0.32(+0.75%)
Nov 14, 2019 42.37 42.46 42.31 42.44 812,969 -0.07(-0.17%)
Nov 13, 2019 42.40 42.57 42.36 42.51 1,850,338 -0.20(-0.46%)
Nov 12, 2019 42.75 42.81 42.63 42.71 973,364 -0.04(-0.10%)
Nov 11, 2019 42.60 42.79 42.58 42.75 758,045 -0.14(-0.33%)
Nov 08, 2019 42.83 42.90 42.71 42.90 1,178,646 -0.12(-0.29%)
Nov 07, 2019 43.08 43.13 42.99 43.02 1,246,951 +0.18(+0.41%)
Nov 06, 2019 42.87 42.92 42.75 42.84 1,112,560 -0.04(-0.08%)
Nov 05, 2019 42.90 42.93 42.77 42.88 841,496 +0.04(+0.08%)
Nov 04, 2019 42.89 42.95 42.79 42.84 977,261 +0.27(+0.63%)
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.