Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.40 +0.48 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.80 39.95 39.75 39.89 803,444 +0.26(+0.66%)
Aug 30, 2017 39.61 39.68 39.57 39.63 184,698 -0.04(-0.11%)
Aug 29, 2017 39.56 39.72 39.51 39.67 570,101 -0.12(-0.30%)
Aug 28, 2017 39.87 39.88 39.77 39.79 170,075 -0.05(-0.13%)
Aug 25, 2017 39.92 39.76 39.84 397,832 +0.23(+0.57%)
Aug 24, 2017 39.70 39.72 39.59 39.61 332,835 +0.02(+0.04%)
Aug 23, 2017 39.48 39.66 39.45 39.60 422,635 +0.01(+0.02%)
Aug 22, 2017 39.47 39.59 39.45 39.59 693,707 +0.27(+0.69%)
Aug 21, 2017 39.33 39.37 39.21 39.32 236,823 +0.03(+0.09%)
Aug 18, 2017 39.29 39.40 39.17 39.29 895,073 +0.12(+0.30%)
Aug 17, 2017 39.50 39.54 39.15 39.17 551,988 -0.46(-1.17%)
Aug 16, 2017 39.51 39.64 39.50 39.63 165,936 +0.31(+0.79%)
Aug 15, 2017 39.34 39.36 39.22 39.32 694,025 -0.04(-0.11%)
Aug 14, 2017 39.35 39.48 39.29 39.36 239,848 +0.28(+0.71%)
Aug 11, 2017 39.11 39.17 39.00 39.08 278,003 -0.00(-0.01%)
Aug 10, 2017 39.52 39.52 39.07 39.09 1,020,674 -0.67(-1.68%)
Aug 09, 2017 39.62 39.76 39.55 39.76 830,154 -0.14(-0.36%)
Aug 08, 2017 39.98 40.05 39.86 39.90 597,541 -0.13(-0.32%)
Aug 07, 2017 39.90 40.03 39.90 40.03 602,583 +0.06(+0.15%)
Aug 04, 2017 39.98 39.98 39.81 39.97 567,260 +0.06(+0.15%)
Aug 03, 2017 39.93 39.96 39.85 39.91 211,726 -0.06(-0.15%)
Aug 02, 2017 39.92 39.98 39.82 39.97 673,671 +0.05(+0.13%)
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.