Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

56.14 +1.09 (+1.98%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.94 33.27 32.84 33.09 364,364 -0.39(-1.17%)
Jan 30, 2014 33.46 33.57 33.38 33.49 438,567 +0.17(+0.50%)
Jan 29, 2014 33.24 33.51 33.24 33.32 531,715 -0.40(-1.19%)
Jan 28, 2014 33.59 33.74 33.57 33.72 158,928 +0.29(+0.86%)
Jan 27, 2014 33.66 33.66 33.24 33.43 343,931 -0.18(-0.54%)
Jan 24, 2014 34.13 34.13 33.61 33.61 663,682 -0.90(-2.60%)
Jan 23, 2014 34.63 34.64 34.38 34.51 488,111 -0.32(-0.93%)
Jan 22, 2014 34.80 34.87 34.75 34.84 1,284,028 +0.05(+0.15%)
Jan 21, 2014 34.87 34.90 34.67 34.78 1,523,839 +0.08(+0.24%)
Jan 17, 2014 34.81 34.70 34.70 34.70 433,721 -0.14(-0.39%)
Jan 16, 2014 34.84 34.84 34.65 34.84 2,909,032 +0.00(+0.00%)
Jan 15, 2014 34.73 34.87 34.71 34.84 113,256 +0.11(+0.30%)
Jan 14, 2014 34.66 34.76 34.49 34.73 247,306 +0.17(+0.48%)
Jan 13, 2014 34.74 34.75 34.42 34.57 534,677 -0.22(-0.63%)
Jan 10, 2014 34.66 34.81 34.57 34.78 388,398 +0.34(+0.99%)
Jan 09, 2014 34.57 34.57 34.26 34.44 1,031,402 -0.12(-0.35%)
Jan 08, 2014 34.64 34.64 34.48 34.57 300,828 +0.00(+0.00%)
Jan 07, 2014 34.60 34.61 34.52 34.57 525,681 +0.14(+0.42%)
Jan 06, 2014 34.48 34.54 34.41 34.42 611,441 -0.12(-0.35%)
Jan 03, 2014 34.69 34.69 34.48 34.54 2,753,062 -0.01(-0.02%)
Jan 02, 2014 34.84 34.84 34.46 34.55 211,518 -0.68(-1.93%)
Dec 31, 2013 35.21 35.23 35.23 35.23 346,288 +0.16(+0.45%)
Dec 30, 2013 35.06 35.10 35.00 35.07 308,486 +0.10(+0.28%)
Dec 27, 2013 34.91 34.98 34.87 34.97 2,499,106 +0.26(+0.76%)
Dec 26, 2013 34.78 34.78 34.69 34.71 747,705 +0.09(+0.26%)
Dec 24, 2013 34.51 34.63 34.50 34.62 155,395 +0.11(+0.33%)
Dec 23, 2013 34.37 34.55 34.37 34.50 198,090 +0.33(+0.97%)
Dec 20, 2013 34.08 34.28 34.02 34.17 2,054,888 +0.08(+0.22%)
Dec 19, 2013 33.99 34.13 33.90 34.10 482,688 -0.08(-0.22%)
Dec 18, 2013 33.90 34.25 33.51 34.17 777,830 +0.53(+1.58%)
Dec 17, 2013 33.73 33.73 33.59 33.64 811,152 -0.15(-0.44%)
Dec 16, 2013 33.79 33.90 33.76 33.79 612,181 +0.23(+0.69%)
Dec 13, 2013 33.52 33.60 33.45 33.56 364,342 +0.01(+0.02%)
Dec 12, 2013 33.64 33.65 33.46 33.55 510,497 -0.25(-0.75%)
Dec 11, 2013 34.21 34.21 33.77 33.80 533,665 -0.38(-1.11%)
Dec 10, 2013 34.20 34.21 34.12 34.18 244,479 -0.05(-0.15%)
Dec 09, 2013 34.21 34.29 34.19 34.24 286,535 +0.00(+0.00%)
Dec 06, 2013 34.06 34.26 34.06 34.24 0 +0.44(+1.30%)
Dec 05, 2013 33.92 33.94 33.76 33.80 0 -0.17(-0.50%)
Dec 04, 2013 33.83 34.00 33.73 33.97 0 -0.16(-0.46%)
Dec 03, 2013 34.22 34.38 34.01 34.12 1,939,606 -0.25(-0.74%)
Dec 02, 2013 34.56 34.56 34.36 34.38 0 -0.28(-0.80%)
Nov 29, 2013 34.60 34.80 34.60 34.65 0 +0.10(+0.28%)
Nov 27, 2013 34.53 34.60 34.50 34.56 0 +0.12(+0.35%)
Nov 26, 2013 34.48 34.48 34.36 34.44 0 -0.01(-0.04%)
Nov 25, 2013 34.62 34.62 34.42 34.45 0 -0.16(-0.47%)
Nov 22, 2013 34.51 34.63 34.47 34.62 0 +0.13(+0.39%)
Nov 21, 2013 34.38 34.49 34.34 34.48 0 +0.16(+0.48%)
Nov 20, 2013 34.70 34.70 34.27 34.32 0 -0.28(-0.81%)
Nov 19, 2013 34.68 34.71 34.54 34.60 0 -0.11(-0.31%)
Nov 18, 2013 34.86 34.94 34.68 34.71 0 +0.07(+0.19%)
Nov 15, 2013 34.50 34.67 34.50 34.64 0 +0.34(+0.98%)
Nov 14, 2013 34.06 34.33 34.05 34.30 0 +0.32(+0.94%)
Nov 12, 2013 34.06 34.09 33.91 33.98 0 -0.10(-0.31%)
Nov 11, 2013 34.12 34.13 34.07 34.09 0 +0.04(+0.13%)
Nov 08, 2013 33.83 34.09 33.83 34.04 0 +0.10(+0.31%)
Nov 07, 2013 34.47 34.47 33.92 33.94 0 -0.57(-1.66%)
Nov 06, 2013 34.50 34.58 34.46 34.51 155,269 +0.28(+0.83%)
Nov 05, 2013 34.18 34.30 34.10 34.23 0 -0.32(-0.94%)
Nov 04, 2013 34.40 34.55 34.40 34.55 0 +0.15(+0.44%)
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.