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 (%)
Jan 31, 2011 31.06 31.23 31.02 31.09 648,410 +0.24(+0.77%)
Jan 28, 2011 31.46 31.50 30.81 30.85 119,982 -0.72(-2.29%)
Jan 27, 2011 31.56 31.68 31.47 31.58 131,465 +0.04(+0.13%)
Jan 26, 2011 31.54 31.59 31.42 31.54 59,709 +0.17(+0.54%)
Jan 25, 2011 31.24 31.37 31.06 31.37 291,085 -0.04(-0.11%)
Jan 24, 2011 31.12 31.40 31.09 31.40 460,847 +0.32(+1.02%)
Jan 21, 2011 31.21 31.32 31.08 31.09 133,057 +0.04(+0.11%)
Jan 20, 2011 31.12 31.14 30.82 31.05 114,037 -0.32(-1.01%)
Jan 19, 2011 31.63 31.68 31.27 31.37 106,741 -0.22(-0.71%)
Jan 18, 2011 31.53 31.63 31.49 31.59 77,047 +0.16(+0.51%)
Jan 14, 2011 31.21 31.45 31.18 31.43 59,757 +0.15(+0.49%)
Jan 13, 2011 31.42 31.45 31.18 31.28 82,370 +0.02(+0.07%)
Jan 12, 2011 30.97 31.25 30.96 31.25 172,647 +0.63(+2.06%)
Jan 11, 2011 30.62 30.71 30.50 30.62 137,611 +0.22(+0.72%)
Jan 10, 2011 30.32 30.41 30.19 30.41 138,709 -0.15(-0.51%)
Jan 07, 2011 30.75 30.77 30.38 30.56 74,391 -0.15(-0.50%)
Jan 06, 2011 31.00 31.01 30.62 30.71 461,753 -0.27(-0.88%)
Jan 05, 2011 30.73 31.02 30.65 30.99 487,337 -0.03(-0.09%)
Jan 04, 2011 31.33 31.40 30.85 31.02 586,461 -0.17(-0.54%)
Jan 03, 2011 31.17 31.27 31.11 31.18 193,488 +0.26(+0.84%)
Dec 31, 2010 30.83 31.07 30.76 30.93 205,993 +0.14(+0.46%)
Dec 30, 2010 30.79 30.87 30.67 30.78 109,008 -0.04(-0.11%)
Dec 29, 2010 30.80 30.88 30.72 30.82 61,075 +0.32(+1.04%)
Dec 28, 2010 30.71 30.71 30.48 30.50 410,553 -0.04(-0.11%)
Dec 27, 2010 30.44 30.55 30.38 30.54 94,518 -0.05(-0.16%)
Dec 23, 2010 30.49 30.62 30.46 30.59 189,620 +0.03(+0.09%)
Dec 22, 2010 30.50 30.57 30.47 30.56 56,688 +0.06(+0.21%)
Dec 21, 2010 30.40 30.53 30.40 30.50 100,821 +0.29(+0.95%)
Dec 20, 2010 30.33 30.33 30.07 30.21 786,386 +0.01(+0.02%)
Dec 17, 2010 30.24 30.24 30.04 30.20 78,150 -0.12(-0.39%)
Dec 16, 2010 30.21 30.33 30.08 30.32 123,559 +0.10(+0.34%)
Dec 15, 2010 30.39 30.48 30.13 30.22 131,672 -0.38(-1.25%)
Dec 14, 2010 30.50 30.74 30.49 30.60 107,585 +0.08(+0.25%)
Dec 13, 2010 30.51 30.66 30.41 30.52 107,212 +0.26(+0.85%)
Dec 10, 2010 30.13 30.29 30.01 30.26 114,553 +0.10(+0.35%)
Dec 09, 2010 30.26 30.26 29.95 30.16 141,001 +0.01(+0.05%)
Dec 08, 2010 30.10 30.22 29.90 30.15 134,332 +0.06(+0.18%)
Dec 07, 2010 30.51 30.51 30.09 30.09 104,168 -0.03(-0.09%)
Dec 06, 2010 30.06 30.18 30.00 30.12 89,502 -0.12(-0.41%)
Dec 03, 2010 30.02 30.26 29.98 30.24 97,289 +0.22(+0.74%)
Dec 02, 2010 29.48 30.02 29.42 30.02 267,087 +0.56(+1.91%)
Dec 01, 2010 29.23 29.49 29.21 29.46 123,195 +0.80(+2.79%)
Nov 30, 2010 28.48 28.81 28.40 28.66 79,154 -0.25(-0.86%)
Nov 29, 2010 28.88 28.99 28.58 28.91 109,918 -0.23(-0.79%)
Nov 26, 2010 29.12 29.22 29.04 29.14 37,695 -0.44(-1.48%)
Nov 24, 2010 29.42 29.58 29.58 29.58 127,187 +0.45(+1.55%)
Nov 23, 2010 29.35 29.35 29.05 29.13 133,526 -0.87(-2.89%)
Nov 22, 2010 29.97 30.05 29.61 29.99 153,241 -0.22(-0.71%)
Nov 19, 2010 29.98 30.21 29.83 30.21 77,173 +0.06(+0.18%)
Nov 18, 2010 30.06 30.19 30.04 30.15 76,304 +0.65(+2.21%)
Nov 17, 2010 29.45 29.57 29.40 29.50 69,741 +0.15(+0.50%)
Nov 16, 2010 29.76 29.76 29.23 29.35 557,483 -0.68(-2.27%)
Nov 15, 2010 30.17 30.29 30.01 30.04 193,591 -0.01(-0.05%)
Nov 12, 2010 30.28 30.35 29.90 30.05 81,335 -0.38(-1.25%)
Nov 11, 2010 30.40 30.44 30.27 30.43 51,552 -0.26(-0.84%)
Nov 10, 2010 30.65 30.71 30.26 30.69 58,495 +0.17(+0.55%)
Nov 09, 2010 31.03 31.07 30.36 30.52 82,552 -0.32(-1.04%)
Nov 08, 2010 30.76 30.88 30.67 30.84 56,889 -0.12(-0.40%)
Nov 05, 2010 30.89 31.01 30.80 30.97 80,030 -0.08(-0.25%)
Nov 04, 2010 30.79 31.04 30.79 31.04 83,434 +0.73(+2.40%)
Nov 03, 2010 30.20 30.31 29.85 30.31 53,847 +0.21(+0.69%)
Nov 02, 2010 30.13 30.16 30.01 30.10 203,137 +0.45(+1.52%)
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.