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 (%)
Jun 30, 2008 34.59 34.66 34.39 34.41 27,276 -0.06(-0.18%)
Jun 27, 2008 34.41 34.56 34.34 34.47 51,088 +0.07(+0.20%)
Jun 26, 2008 34.78 34.83 34.26 34.40 55,417 -0.70(-1.99%)
Jun 25, 2008 35.03 35.26 35.02 35.10 5,858 +0.41(+1.18%)
Jun 24, 2008 34.72 34.96 34.69 34.69 14,788 -0.19(-0.55%)
Jun 23, 2008 34.83 35.02 34.81 34.88 14,791 -0.03(-0.10%)
Jun 20, 2008 35.27 35.27 34.91 34.91 18,937 -0.79(-2.21%)
Jun 19, 2008 35.70 35.70 35.70 35.70 146 -0.17(-0.46%)
Jun 18, 2008 35.87 35.89 35.80 35.87 9,768 -0.31(-0.87%)
Jun 17, 2008 35.99 36.20 35.99 36.18 10,482 +0.21(+0.57%)
Jun 16, 2008 35.73 36.09 35.73 35.98 27,592 +0.36(+1.02%)
Jun 13, 2008 35.31 35.65 35.26 35.61 21,358 +0.26(+0.74%)
Jun 12, 2008 35.34 35.56 35.34 35.35 64,613 -0.13(-0.37%)
Jun 11, 2008 35.89 35.98 35.48 35.48 16,581 -0.43(-1.21%)
Jun 10, 2008 35.89 35.98 35.83 35.92 10,539 -0.45(-1.24%)
Jun 09, 2008 36.74 36.74 36.32 36.37 3,536 -0.32(-0.86%)
Jun 06, 2008 37.15 37.16 36.68 36.68 8,221 -0.79(-2.10%)
Jun 05, 2008 37.12 37.47 37.09 37.47 2,885 +0.55(+1.49%)
Jun 04, 2008 36.96 37.13 36.85 36.92 10,965 -0.29(-0.77%)
Jun 03, 2008 37.46 37.46 37.17 37.21 13,691 -0.26(-0.69%)
Jun 02, 2008 37.43 38.35 37.30 37.46 37,440 -0.12(-0.31%)
May 30, 2008 37.61 37.69 37.58 37.58 2,444 +0.08(+0.20%)
May 29, 2008 37.41 37.64 37.41 37.50 3,526 +0.21(+0.55%)
May 28, 2008 37.20 37.34 37.19 37.30 5,090 -0.01(-0.02%)
May 27, 2008 38.63 38.63 37.30 37.30 35,568 -0.33(-0.89%)
May 26, 2008 38.00 38.00 37.54 37.64 14,161 +0.00(+0.00%)
May 23, 2008 38.00 38.00 37.54 37.64 14,161 -0.39(-1.01%)
May 22, 2008 38.07 38.17 37.72 38.02 57,584 +0.29(+0.78%)
May 21, 2008 38.20 38.26 37.73 37.73 50,393 -0.42(-1.10%)
May 20, 2008 38.17 38.28 38.10 38.15 61,106 -0.48(-1.24%)
May 19, 2008 38.67 38.78 38.59 38.63 7,259 +0.13(+0.33%)
May 16, 2008 38.37 38.50 38.24 38.50 11,799 +0.51(+1.35%)
May 15, 2008 37.81 38.00 37.78 37.98 9,987 +0.51(+1.36%)
May 14, 2008 37.66 37.72 37.48 37.48 9,620 +0.01(+0.04%)
May 13, 2008 37.44 37.50 37.36 37.46 4,868 -0.08(-0.21%)
May 12, 2008 37.32 37.55 37.24 37.54 2,914 +0.39(+1.06%)
May 09, 2008 37.06 37.20 37.06 37.15 15,627 -0.03(-0.08%)
May 08, 2008 37.25 37.34 37.18 37.18 11,933 +0.09(+0.24%)
May 07, 2008 37.56 37.56 37.09 37.09 10,225 -0.60(-1.58%)
May 06, 2008 37.35 37.69 37.35 37.68 29,725 +0.28(+0.76%)
May 05, 2008 37.35 37.41 37.30 37.40 14,944 +0.30(+0.82%)
May 02, 2008 37.35 38.28 37.07 37.09 108,261 +0.22(+0.59%)
May 01, 2008 36.80 36.96 36.66 36.87 9,648 -0.41(-1.10%)
Apr 30, 2008 36.91 37.94 36.91 37.28 8,473 +0.57(+1.55%)
Apr 29, 2008 36.92 36.92 36.67 36.72 16,708 -0.65(-1.74%)
Apr 28, 2008 37.01 37.80 37.01 37.37 7,099 +0.69(+1.89%)
Apr 25, 2008 36.74 36.74 36.67 36.67 4,088 -0.08(-0.22%)
Apr 24, 2008 36.37 36.76 36.30 36.76 3,891 +0.01(+0.02%)
Apr 23, 2008 36.70 36.86 36.70 36.75 3,311 +0.20(+0.54%)
Apr 22, 2008 36.93 36.93 36.55 36.55 1,321 -0.40(-1.08%)
Apr 21, 2008 37.02 37.02 36.70 36.95 5,752 +0.30(+0.82%)
Apr 18, 2008 36.43 36.73 36.43 36.65 4,570 +0.31(+0.87%)
Apr 17, 2008 36.17 36.33 36.17 36.33 5,139 -0.04(-0.11%)
Apr 16, 2008 36.27 37.26 36.27 36.37 19,155 +1.00(+2.83%)
Apr 15, 2008 35.87 35.87 35.33 35.37 2,263 +0.35(+1.00%)
Apr 14, 2008 34.27 35.24 32.70 35.02 12,857 -0.23(-0.66%)
Apr 11, 2008 35.48 36.22 35.26 35.26 12,003 -0.34(-0.96%)
Apr 10, 2008 38.35 38.35 35.39 35.60 22,166 -0.21(-0.57%)
Apr 09, 2008 35.80 35.80 35.80 35.80 816 -0.12(-0.34%)
Apr 08, 2008 45.32 46.69 35.67 35.93 6,541 -0.17(-0.47%)
Apr 07, 2008 35.76 36.10 34.81 36.10 1,133 +0.18(+0.50%)
Apr 04, 2008 39.41 39.41 35.79 35.92 2,453 +0.09(+0.25%)
Apr 03, 2008 35.69 35.86 35.69 35.83 2,555 +0.31(+0.89%)
Apr 02, 2008 35.51 35.63 35.51 35.52 2,911 +0.34(+0.97%)
Apr 01, 2008 34.87 35.17 34.87 35.17 1,606 +0.73(+2.13%)
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.