Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 -0.14 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.95 33.28 32.85 33.10 364,311 -0.39(-1.17%)
Jan 30, 2014 33.47 33.58 33.38 33.49 438,504 +0.17(+0.50%)
Jan 29, 2014 33.25 33.51 33.24 33.32 531,638 -0.40(-1.19%)
Jan 28, 2014 33.60 33.75 33.57 33.72 158,905 +0.29(+0.86%)
Jan 27, 2014 33.66 33.66 33.25 33.44 343,882 -0.18(-0.54%)
Jan 24, 2014 34.13 34.13 33.62 33.62 663,586 -0.90(-2.60%)
Jan 23, 2014 34.63 34.65 34.38 34.52 488,041 -0.32(-0.93%)
Jan 22, 2014 34.80 34.87 34.75 34.84 1,283,843 +0.05(+0.15%)
Jan 21, 2014 34.87 34.91 34.68 34.79 1,523,619 +0.08(+0.24%)
Jan 17, 2014 34.81 34.71 34.71 34.71 433,658 -0.14(-0.39%)
Jan 16, 2014 34.85 34.85 34.65 34.84 2,908,613 +0.00(+0.00%)
Jan 15, 2014 34.74 34.88 34.71 34.84 113,240 +0.11(+0.30%)
Jan 14, 2014 34.66 34.77 34.50 34.74 247,270 +0.17(+0.48%)
Jan 13, 2014 34.74 34.75 34.43 34.57 534,600 -0.22(-0.63%)
Jan 10, 2014 34.66 34.81 34.57 34.79 388,341 +0.34(+0.99%)
Jan 09, 2014 34.58 34.58 34.26 34.45 1,031,253 -0.12(-0.35%)
Jan 08, 2014 34.65 34.65 34.49 34.57 300,784 +0.00(+0.00%)
Jan 07, 2014 34.61 34.62 34.52 34.57 525,605 +0.14(+0.42%)
Jan 06, 2014 34.49 34.55 34.41 34.43 611,353 -0.12(-0.35%)
Jan 03, 2014 34.69 34.69 34.49 34.55 2,752,665 -0.01(-0.02%)
Jan 02, 2014 34.84 34.84 34.46 34.55 211,487 -0.68(-1.93%)
Dec 31, 2013 35.22 35.23 35.23 35.23 346,238 +0.16(+0.45%)
Dec 30, 2013 35.07 35.11 35.00 35.08 308,442 +0.10(+0.28%)
Dec 27, 2013 34.92 34.99 34.87 34.98 2,498,745 +0.26(+0.76%)
Dec 26, 2013 34.79 34.79 34.69 34.71 747,598 +0.09(+0.26%)
Dec 24, 2013 34.52 34.63 34.51 34.62 155,372 +0.11(+0.33%)
Dec 23, 2013 34.37 34.55 34.37 34.51 198,061 +0.33(+0.97%)
Dec 20, 2013 34.09 34.28 34.03 34.18 2,054,592 +0.08(+0.22%)
Dec 19, 2013 34.00 34.14 33.91 34.10 482,618 -0.08(-0.22%)
Dec 18, 2013 33.91 34.25 33.51 34.18 777,718 +0.53(+1.58%)
Dec 17, 2013 33.73 33.73 33.59 33.64 811,035 -0.15(-0.44%)
Dec 16, 2013 33.79 33.91 33.76 33.79 612,093 +0.23(+0.69%)
Dec 13, 2013 33.53 33.60 33.46 33.56 364,289 +0.01(+0.02%)
Dec 12, 2013 33.64 33.66 33.47 33.56 510,423 -0.25(-0.75%)
Dec 11, 2013 34.21 34.21 33.78 33.81 533,589 -0.38(-1.11%)
Dec 10, 2013 34.20 34.22 34.12 34.19 244,444 -0.05(-0.15%)
Dec 09, 2013 34.21 34.30 34.20 34.24 286,493 +0.00(+0.00%)
Dec 06, 2013 34.06 34.27 34.06 34.24 0 +0.44(+1.30%)
Dec 05, 2013 33.93 33.94 33.76 33.80 0 -0.17(-0.50%)
Dec 04, 2013 33.83 34.01 33.74 33.97 0 -0.16(-0.46%)
Dec 03, 2013 34.23 34.38 34.02 34.13 1,939,326 -0.25(-0.74%)
Dec 02, 2013 34.57 34.57 34.36 34.38 0 -0.28(-0.80%)
Nov 29, 2013 34.61 34.81 34.61 34.66 0 +0.10(+0.28%)
Nov 27, 2013 34.54 34.61 34.50 34.56 0 +0.12(+0.35%)
Nov 26, 2013 34.49 34.49 34.36 34.44 0 -0.01(-0.04%)
Nov 25, 2013 34.62 34.62 34.43 34.46 0 -0.16(-0.47%)
Nov 22, 2013 34.52 34.64 34.47 34.62 0 +0.13(+0.39%)
Nov 21, 2013 34.38 34.49 34.35 34.49 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 34.55 34.60 0 -0.11(-0.31%)
Nov 18, 2013 34.87 34.95 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 34.07 34.33 34.05 34.31 0 +0.32(+0.94%)
Nov 12, 2013 34.06 34.09 33.91 33.99 0 -0.10(-0.31%)
Nov 11, 2013 34.13 34.14 34.08 34.09 0 +0.04(+0.13%)
Nov 08, 2013 33.84 34.10 33.84 34.05 0 +0.10(+0.31%)
Nov 07, 2013 34.48 34.48 33.93 33.94 0 -0.57(-1.66%)
Nov 06, 2013 34.51 34.58 34.46 34.52 155,246 +0.28(+0.83%)
Nov 05, 2013 34.19 34.31 34.10 34.23 0 -0.32(-0.94%)
Nov 04, 2013 34.40 34.56 34.40 34.56 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.