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 (%)
Nov 30, 2009	27.81	27.95	27.59	27.80	106,351	+0.13(+0.47%)
Nov 27, 2009	27.41	27.89	27.17	27.67	53,721	-0.93(-3.26%)
Nov 25, 2009	28.32	28.60	28.32	28.60	48,712	+0.41(+1.46%)
Nov 24, 2009	28.32	28.32	28.00	28.19	62,065	-0.16(-0.58%)
Nov 23, 2009	28.50	28.56	28.31	28.35	114,417	+0.49(+1.74%)
Nov 20, 2009	27.72	27.89	27.58	27.87	175,271	-0.16(-0.59%)
Nov 19, 2009	28.14	28.15	27.75	28.03	118,263	-0.56(-1.96%)
Nov 18, 2009	28.63	28.67	28.38	28.59	269,236	-0.02(-0.06%)
Nov 17, 2009	28.48	28.61	28.34	28.61	37,192	-0.15(-0.51%)
Nov 16, 2009	28.70	28.92	28.56	28.76	95,342	+0.47(+1.67%)
Nov 13, 2009	28.03	28.35	27.90	28.29	96,656	+0.38(+1.37%)
Nov 12, 2009	28.22	28.32	27.84	27.90	402,200	-0.45(-1.59%)
Nov 11, 2009	28.52	28.59	28.23	28.35	210,280	+0.12(+0.41%)
Nov 10, 2009	28.11	28.27	28.04	28.24	181,943	-0.12(-0.41%)
Nov 09, 2009	28.11	28.37	28.01	28.35	272,771	+0.85(+3.09%)
Nov 06, 2009	27.26	27.53	27.26	27.50	177,724	+0.03(+0.12%)
Nov 05, 2009	27.21	27.48	27.21	27.47	421,097	+0.43(+1.60%)
Nov 04, 2009	27.13	27.36	27.02	27.04	1,652,723	+0.26(+0.97%)
Nov 03, 2009	26.22	26.79	26.22	26.78	123,043	-0.05(-0.20%)

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.