Indicators

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

52.92 +0.89 (+1.71%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.05	18.36	17.98	18.18	173,532	+0.42(+2.39%)
Mar 30, 2009	17.87	17.93	17.58	17.76	70,446	-1.38(-7.19%)
Mar 26, 2009	19.04	19.19	18.88	19.13	100,534	+0.38(+2.04%)
Mar 25, 2009	18.69	19.00	18.44	18.75	1,155,818	+0.25(+1.33%)
Mar 24, 2009	18.58	18.87	18.50	18.50	79,575	-0.55(-2.91%)
Mar 23, 2009	18.69	19.06	18.30	19.06	111,145	+1.31(+7.41%)
Mar 20, 2009	18.01	18.02	17.69	17.74	36,308	-0.23(-1.26%)
Mar 19, 2009	18.42	18.42	17.96	17.97	151,497	-0.01(-0.08%)
Mar 18, 2009	17.19	18.05	17.15	17.98	98,086	+0.42(+2.42%)
Mar 17, 2009	17.03	17.56	16.99	17.56	86,070	+0.42(+2.44%)
Mar 16, 2009	17.25	17.49	17.11	17.14	124,926	+0.18(+1.09%)
Mar 13, 2009	16.86	16.99	16.72	16.95	45,867	+0.16(+0.98%)
Mar 12, 2009	16.19	16.82	16.09	16.79	28,692	+0.47(+2.90%)
Mar 11, 2009	16.47	16.54	16.15	16.32	368,021	+0.13(+0.80%)
Mar 10, 2009	15.76	16.28	15.74	16.19	188,026	+0.97(+6.34%)
Mar 09, 2009	15.14	15.49	15.06	15.22	122,163	-0.34(-2.20%)
Mar 06, 2009	15.81	15.91	15.23	15.56	234,691	+0.03(+0.18%)
Mar 05, 2009	15.78	15.90	15.40	15.54	117,972	-0.63(-3.91%)
Mar 04, 2009	15.83	16.37	15.83	16.17	100,553	+0.65(+4.21%)

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.