Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.41 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 28.38 28.41 28.07 28.25 4,316,377 +0.17(+0.59%)
Jan 30, 2012 27.94 28.11 27.84 28.09 534,635 -0.31(-1.09%)
Jan 27, 2012 28.24 28.43 28.22 28.40 455,326 +0.12(+0.41%)
Jan 26, 2012 28.53 28.55 28.22 28.28 581,048 +0.03(+0.10%)
Jan 25, 2012 27.81 28.36 27.71 28.25 586,967 +0.32(+1.16%)
Jan 24, 2012 27.73 27.96 27.70 27.93 823,188 -0.12(-0.44%)
Jan 23, 2012 27.96 28.15 27.93 28.05 546,216 +0.17(+0.62%)
Jan 20, 2012 27.75 27.89 27.70 27.88 711,651 +0.07(+0.26%)
Jan 19, 2012 27.72 27.83 27.63 27.81 288,945 +0.30(+1.08%)
Jan 18, 2012 27.17 27.52 27.13 27.51 471,174 +0.54(+2.01%)
Jan 17, 2012 27.16 27.17 26.95 26.97 728,011 +0.27(+1.00%)
Jan 13, 2012 26.77 26.77 26.44 26.70 276,271 -0.30(-1.12%)
Jan 12, 2012 27.09 27.09 26.85 27.00 218,270 +0.11(+0.40%)
Jan 11, 2012 26.85 26.92 26.72 26.90 283,800 -0.12(-0.45%)
Jan 10, 2012 27.08 27.18 27.00 27.02 485,123 +0.36(+1.35%)
Jan 09, 2012 26.56 26.66 26.40 26.66 876,304 +0.24(+0.90%)
Jan 06, 2012 26.69 26.69 26.40 26.42 266,403 -0.35(-1.32%)
Jan 05, 2012 26.73 26.87 26.59 26.77 410,664 -0.31(-1.15%)
Jan 04, 2012 27.08 27.14 26.92 27.08 531,545 +0.49(+1.85%)
Dec 30, 2011 26.45 26.68 26.39 26.59 871,601 +0.14(+0.52%)
Dec 29, 2011 26.11 26.47 26.09 26.45 1,856,665 +0.46(+1.75%)
Dec 28, 2011 26.51 26.51 26.00 26.00 872,192 -0.56(-2.12%)
Dec 27, 2011 26.52 26.61 26.47 26.56 697,115 -0.01(-0.05%)
Dec 23, 2011 26.57 26.60 26.43 26.58 718,764 +0.33(+1.27%)
Dec 21, 2011 26.24 26.25 25.99 26.25 1,568,281 -0.05(-0.19%)
Dec 20, 2011 26.07 26.34 26.05 26.30 1,288,873 +0.87(+3.43%)
Dec 19, 2011 25.69 25.79 25.42 25.42 1,057,796 -0.29(-1.14%)
Dec 16, 2011 25.85 25.87 25.53 25.72 1,004,905 +0.14(+0.53%)
Dec 15, 2011 26.04 26.04 25.54 25.58 1,918,737 -0.14(-0.55%)
Dec 14, 2011 25.88 25.93 25.62 25.72 422,785 -0.25(-0.96%)
Dec 13, 2011 26.50 26.66 25.92 25.97 456,586 -0.38(-1.46%)
Dec 12, 2011 26.54 26.55 26.18 26.36 350,773 -0.78(-2.89%)
Dec 09, 2011 26.78 27.17 26.75 27.14 570,436 +0.58(+2.20%)
Dec 08, 2011 26.93 27.01 26.51 26.56 688,132 -0.80(-2.92%)
Dec 07, 2011 27.03 27.44 26.94 27.35 486,176 +0.17(+0.63%)
Dec 06, 2011 27.22 27.38 27.06 27.18 399,698 -0.16(-0.57%)
Dec 05, 2011 27.53 27.58 27.24 27.34 676,158 +0.28(+1.03%)
Dec 02, 2011 27.45 27.45 27.05 27.06 502,130 -0.01(-0.05%)
Dec 01, 2011 27.03 27.24 26.95 27.08 549,552 -0.09(-0.34%)
Nov 30, 2011 26.89 27.20 26.85 27.17 449,174 +1.29(+4.98%)
Nov 29, 2011 25.76 25.99 25.73 25.88 363,535 +0.14(+0.53%)
Nov 28, 2011 25.75 25.78 25.57 25.74 327,404 +1.12(+4.54%)
Nov 25, 2011 24.73 24.98 24.61 24.63 193,687 -0.16(-0.63%)
Nov 23, 2011 25.22 25.22 24.76 24.78 711,937 -0.74(-2.90%)
Nov 22, 2011 25.58 25.67 25.35 25.52 505,190 -0.09(-0.33%)
Nov 21, 2011 25.73 25.78 25.38 25.61 519,878 -0.70(-2.65%)
Nov 18, 2011 26.52 26.52 26.21 26.31 1,499,587 +0.06(+0.22%)
Nov 17, 2011 26.68 26.75 26.16 26.25 359,757 -0.33(-1.23%)
Nov 16, 2011 26.77 27.04 26.57 26.58 312,362 -0.49(-1.82%)
Nov 15, 2011 27.01 27.23 26.86 27.07 590,057 -0.02(-0.08%)
Nov 14, 2011 27.24 27.30 26.93 27.09 163,704 -0.45(-1.63%)
Nov 11, 2011 27.28 27.59 27.24 27.54 305,518 +0.66(+2.44%)
Nov 10, 2011 27.15 27.15 26.62 26.88 866,234 +0.30(+1.14%)
Nov 09, 2011 26.98 27.10 26.56 26.58 467,478 -1.46(-5.19%)
Nov 08, 2011 27.87 28.09 27.60 28.04 421,112 +0.29(+1.05%)
Nov 07, 2011 27.58 27.78 27.39 27.75 132,562 +0.15(+0.54%)
Nov 04, 2011 27.52 27.69 27.25 27.60 553,748 -0.29(-1.05%)
Nov 03, 2011 27.73 27.97 27.26 27.89 165,344 +0.61(+2.22%)
Nov 02, 2011 27.18 27.46 27.05 27.28 170,138 +0.46(+1.70%)
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.