ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

46.01 -0.58 (-1.24%)
Streaming Delayed Price Updated: 10:27 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 50.50 50.61 50.21 50.24 18,681 -0.09(-0.18%)
Jun 27, 2008 50.25 50.46 50.14 50.33 34,989 +0.10(+0.20%)
Jun 26, 2008 50.79 50.85 50.03 50.23 37,954 -1.02(-1.99%)
Jun 25, 2008 51.15 51.48 51.14 51.25 4,012 +0.60(+1.18%)
Jun 24, 2008 50.70 51.05 50.65 50.65 10,128 -0.28(-0.55%)
Jun 23, 2008 50.85 51.14 50.83 50.93 10,130 -0.05(-0.10%)
Jun 20, 2008 51.50 51.50 50.98 50.98 12,970 -1.15(-2.21%)
Jun 19, 2008 52.13 52.13 52.13 52.13 100 -0.24(-0.46%)
Jun 18, 2008 52.37 52.40 52.27 52.37 6,690 -0.46(-0.87%)
Jun 17, 2008 52.55 52.85 52.55 52.83 7,179 +0.30(+0.57%)
Jun 16, 2008 52.17 52.69 52.17 52.53 18,897 +0.53(+1.02%)
Jun 13, 2008 51.56 52.05 51.48 52.00 14,628 +0.38(+0.74%)
Jun 12, 2008 51.60 51.92 51.60 51.62 44,252 -0.19(-0.37%)
Jun 11, 2008 52.41 52.54 51.81 51.81 11,356 -0.63(-1.21%)
Jun 10, 2008 52.40 52.54 52.31 52.44 7,218 -0.66(-1.24%)
Jun 09, 2008 53.65 53.65 53.03 53.10 2,422 -0.46(-0.86%)
Jun 06, 2008 54.24 54.26 53.56 53.56 5,631 -1.15(-2.10%)
Jun 05, 2008 54.20 54.71 54.15 54.71 1,976 +0.80(+1.49%)
Jun 04, 2008 53.96 54.22 53.80 53.91 7,510 -0.42(-0.77%)
Jun 03, 2008 54.69 54.70 54.28 54.33 9,377 -0.38(-0.69%)
Jun 02, 2008 54.65 56.00 54.46 54.70 25,642 -0.17(-0.31%)
May 30, 2008 54.92 55.03 54.87 54.87 1,674 +0.11(+0.20%)
May 29, 2008 54.62 54.96 54.62 54.76 2,415 +0.30(+0.55%)
May 28, 2008 54.32 54.52 54.30 54.46 3,486 -0.01(-0.02%)
May 27, 2008 56.41 56.41 54.46 54.47 24,360 -0.49(-0.89%)
May 26, 2008 55.49 55.49 54.81 54.96 9,699 +0.00(+0.00%)
May 23, 2008 55.49 55.49 54.81 54.96 9,699 -0.56(-1.01%)
May 22, 2008 55.58 55.74 55.08 55.52 39,438 +0.43(+0.78%)
May 21, 2008 55.78 55.86 55.09 55.09 34,513 -0.61(-1.10%)
May 20, 2008 55.73 55.90 55.63 55.70 41,850 -0.70(-1.24%)
May 19, 2008 56.47 56.63 56.35 56.40 4,972 +0.19(+0.33%)
May 16, 2008 56.03 56.22 55.84 56.21 8,081 +0.75(+1.35%)
May 15, 2008 55.21 55.48 55.16 55.46 6,840 +0.74(+1.36%)
May 14, 2008 54.99 55.07 54.72 54.72 6,589 +0.02(+0.04%)
May 13, 2008 54.66 54.76 54.55 54.70 3,334 -0.11(-0.21%)
May 12, 2008 54.49 54.83 54.37 54.81 1,996 +0.57(+1.06%)
May 09, 2008 54.11 54.31 54.11 54.24 10,703 -0.04(-0.08%)
May 08, 2008 54.39 54.52 54.28 54.28 8,173 +0.13(+0.24%)
May 07, 2008 54.84 54.84 54.15 54.15 7,003 -0.87(-1.58%)
May 06, 2008 54.53 55.03 54.53 55.02 20,358 +0.42(+0.76%)
May 05, 2008 54.54 54.62 54.47 54.60 10,235 +0.44(+0.82%)
May 02, 2008 54.53 55.90 54.13 54.16 74,145 +0.32(+0.59%)
May 01, 2008 53.73 53.97 53.53 53.84 6,608 -0.60(-1.10%)
Apr 30, 2008 53.89 55.39 53.89 54.44 5,803 +0.83(+1.55%)
Apr 29, 2008 53.91 53.91 53.54 53.61 11,443 -0.95(-1.74%)
Apr 28, 2008 54.04 55.20 54.04 54.56 4,862 +1.01(+1.89%)
Apr 25, 2008 53.65 53.65 53.55 53.55 2,800 -0.12(-0.22%)
Apr 24, 2008 53.11 53.67 53.00 53.67 2,665 +0.01(+0.02%)
Apr 23, 2008 53.59 53.82 53.59 53.66 2,268 +0.29(+0.54%)
Apr 22, 2008 53.92 53.92 53.37 53.37 905 -0.58(-1.08%)
Apr 21, 2008 54.05 54.05 53.58 53.95 3,940 +0.44(+0.82%)
Apr 18, 2008 53.19 53.63 53.19 53.51 3,130 +0.46(+0.87%)
Apr 17, 2008 52.82 53.05 52.82 53.05 3,520 -0.06(-0.11%)
Apr 16, 2008 52.96 54.40 52.96 53.11 13,119 +1.46(+2.83%)
Apr 15, 2008 52.38 52.38 51.59 51.65 1,550 +0.51(+1.00%)
Apr 14, 2008 50.04 51.46 47.74 51.14 8,806 -0.34(-0.66%)
Apr 11, 2008 51.80 52.88 51.48 51.48 8,221 -0.50(-0.96%)
Apr 10, 2008 55.99 55.99 51.68 51.98 15,181 -0.30(-0.57%)
Apr 09, 2008 52.27 52.28 52.27 52.28 559 -0.18(-0.34%)
Apr 08, 2008 66.17 68.17 52.09 52.46 4,480 -0.25(-0.47%)
Apr 07, 2008 52.21 52.71 50.82 52.71 776 +0.26(+0.50%)
Apr 04, 2008 57.55 57.55 52.26 52.45 1,680 +0.13(+0.25%)
Apr 03, 2008 52.11 52.36 52.11 52.32 1,750 +0.46(+0.89%)
Apr 02, 2008 51.85 52.03 51.85 51.86 1,994 +0.50(+0.97%)
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.