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 (%)
Jul 29, 2016 33.24 33.39 33.13 33.35 511,033 +0.31(+0.95%)
Jul 28, 2016 33.02 33.08 32.88 33.03 390,793 +0.00(+0.00%)
Jul 27, 2016 33.08 33.13 32.80 33.03 430,869 +0.09(+0.27%)
Jul 26, 2016 32.89 33.02 32.82 32.94 349,177 +0.16(+0.48%)
Jul 25, 2016 32.87 32.91 32.73 32.79 354,381 -0.12(-0.37%)
Jul 22, 2016 32.92 32.93 32.81 32.91 358,333 +0.07(+0.23%)
Jul 21, 2016 32.84 32.98 32.78 32.84 407,550 -0.10(-0.30%)
Jul 20, 2016 32.88 32.99 32.80 32.94 410,990 +0.25(+0.78%)
Jul 19, 2016 32.71 32.76 32.62 32.68 599,175 -0.30(-0.92%)
Jul 18, 2016 32.87 33.02 32.78 32.99 312,559 +0.13(+0.40%)
Jul 15, 2016 32.91 32.97 32.80 32.85 6,098,364 -0.16(-0.47%)
Jul 14, 2016 33.00 33.08 32.94 33.01 634,464 +0.31(+0.96%)
Jul 13, 2016 32.77 32.83 32.62 32.70 666,247 -0.02(-0.05%)
Jul 12, 2016 32.69 32.84 32.65 32.71 444,441 +0.43(+1.32%)
Jul 11, 2016 32.18 32.39 32.18 32.29 470,714 +0.43(+1.34%)
Jul 08, 2016 31.73 31.89 31.39 31.86 578,671 +0.47(+1.49%)
Jul 07, 2016 31.60 31.67 31.28 31.39 668,711 -0.15(-0.47%)
Jul 05, 2016 31.74 31.79 31.47 31.54 425,577 -0.58(-1.82%)
Jul 01, 2016 32.09 32.12 32.12 32.12 1,094,971 +0.11(+0.33%)
Jun 30, 2016 31.71 32.04 31.61 32.02 956,784 +0.39(+1.22%)
Jun 29, 2016 31.42 31.69 31.42 31.63 857,155 +0.58(+1.88%)
Jun 28, 2016 30.91 31.05 30.70 31.05 1,250,263 +0.81(+2.69%)
Jun 27, 2016 30.48 30.48 29.88 30.23 1,348,105 -0.54(-1.76%)
Jun 24, 2016 30.91 31.52 30.77 30.77 1,426,404 -2.56(-7.69%)
Jun 23, 2016 33.04 33.36 32.91 33.34 523,230 +0.84(+2.58%)
Jun 22, 2016 32.64 32.76 32.48 32.50 747,460 +0.01(+0.04%)
Jun 21, 2016 32.46 32.68 32.33 32.49 545,368 +0.23(+0.73%)
Jun 20, 2016 32.40 32.44 32.24 32.25 735,987 +0.71(+2.25%)
Jun 17, 2016 31.36 31.61 31.26 31.54 1,668,763 +0.24(+0.77%)
Jun 16, 2016 30.84 31.32 30.61 31.30 520,476 +0.00(+0.00%)
Jun 15, 2016 31.29 31.47 31.24 31.30 839,879 +0.22(+0.70%)
Jun 14, 2016 31.23 31.32 30.93 31.08 2,049,654 -0.40(-1.26%)
Jun 13, 2016 31.56 31.79 31.45 31.48 680,716 -0.45(-1.42%)
Jun 10, 2016 32.20 32.24 31.87 31.93 514,424 -0.90(-2.73%)
Jun 09, 2016 32.84 32.89 32.72 32.83 633,322 -0.40(-1.19%)
Jun 08, 2016 33.22 33.30 33.18 33.22 500,415 +0.11(+0.34%)
Jun 07, 2016 33.08 33.18 33.08 33.11 1,518,132 +0.27(+0.84%)
Jun 06, 2016 32.71 32.91 32.71 32.83 422,952 +0.23(+0.72%)
Jun 03, 2016 32.48 32.63 32.35 32.60 397,396 +0.27(+0.85%)
Jun 02, 2016 32.14 32.34 32.08 32.33 512,105 +0.05(+0.15%)
Jun 01, 2016 32.10 32.30 32.08 32.28 902,915 +0.01(+0.03%)
May 31, 2016 32.49 32.56 32.20 32.27 576,136 -0.10(-0.32%)
May 27, 2016 32.37 32.37 32.37 32.37 820,902 -0.05(-0.15%)
May 26, 2016 32.39 32.49 32.35 32.42 2,437,443 +0.08(+0.25%)
May 25, 2016 32.19 32.40 32.19 32.34 1,394,331 +0.33(+1.03%)
May 24, 2016 31.81 32.05 31.75 32.01 622,453 +0.40(+1.28%)
May 23, 2016 31.59 31.67 31.55 31.61 571,225 -0.08(-0.25%)
May 20, 2016 31.67 31.76 31.63 31.69 1,199,149 +0.24(+0.77%)
May 19, 2016 31.47 31.51 31.31 31.45 951,702 -0.21(-0.66%)
May 18, 2016 31.69 32.01 31.56 31.66 972,229 -0.08(-0.25%)
May 17, 2016 31.91 31.99 31.70 31.74 467,961 -0.22(-0.68%)
May 16, 2016 31.68 31.98 31.68 31.95 522,280 +0.40(+1.28%)
May 13, 2016 31.69 31.82 31.50 31.55 464,622 -0.42(-1.31%)
May 12, 2016 32.25 32.26 31.82 31.97 478,520 -0.01(-0.03%)
May 11, 2016 32.02 32.17 31.98 31.98 539,113 -0.22(-0.68%)
May 10, 2016 31.93 32.20 31.93 32.20 426,380 +0.49(+1.55%)
May 09, 2016 31.87 31.92 31.67 31.70 403,449 -0.15(-0.46%)
May 06, 2016 31.64 31.89 31.61 31.85 764,128 +0.05(+0.15%)
May 05, 2016 31.91 31.96 31.69 31.80 779,399 -0.04(-0.13%)
May 04, 2016 31.97 32.01 31.76 31.84 631,077 -0.37(-1.15%)
May 03, 2016 32.43 32.47 32.19 32.21 877,620 -0.66(-2.01%)
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.