Indicators

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

54.03 +0.08 (+0.15%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.47	25.36	24.88	25.02	334,638	-0.45(-1.77%)
May 27, 2010	24.90	25.47	24.84	25.47	219,478	+1.34(+5.56%)
May 26, 2010	24.52	24.67	24.09	24.13	173,063	-0.27(-1.09%)
May 25, 2010	23.78	24.41	23.60	24.40	919,669	-0.09(-0.36%)
May 24, 2010	25.19	25.19	24.49	24.49	77,276	-0.44(-1.76%)
May 21, 2010	23.99	24.96	23.99	24.93	748,333	+0.64(+2.62%)
May 20, 2010	24.47	24.71	24.10	24.29	250,908	-1.03(-4.08%)
May 19, 2010	25.28	25.47	24.94	25.32	161,897	-0.07(-0.27%)
May 18, 2010	26.18	26.18	25.23	25.39	153,843	-0.50(-1.93%)
May 17, 2010	25.97	26.01	25.44	25.89	147,383	-0.05(-0.21%)
May 14, 2010	26.37	26.38	25.68	25.95	310,398	-0.66(-2.47%)
May 13, 2010	26.85	26.95	26.60	26.60	104,700	-0.31(-1.17%)
May 12, 2010	26.90	27.01	26.57	26.92	52,274	+0.34(+1.29%)
May 11, 2010	26.90	26.97	26.34	26.58	321,160	-0.36(-1.32%)
May 10, 2010	27.01	27.18	26.74	26.93	360,352	+1.49(+5.84%)
May 07, 2010	25.47	26.08	24.91	25.45	1,095,793	-0.03(-0.11%)
May 06, 2010	26.31	26.51	20.99	25.47	627,172	-1.01(-3.83%)
May 05, 2010	26.60	26.83	26.38	26.49	375,395	-0.58(-2.13%)
May 04, 2010	27.54	27.54	26.95	27.06	998,545	-1.06(-3.77%)

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.