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 (%)
Jul 31, 2008 32.69 32.69 32.17 32.17 17,493 -0.20(-0.62%)
Jul 30, 2008 32.19 32.37 32.07 32.37 10,028 +0.31(+0.95%)
Jul 29, 2008 32.07 32.13 31.75 32.07 18,101 +0.18(+0.55%)
Jul 28, 2008 32.19 32.24 31.86 31.89 33,338 -0.31(-0.98%)
Jul 25, 2008 32.27 32.29 32.09 32.21 26,764 -0.04(-0.12%)
Jul 24, 2008 32.90 32.90 32.25 32.25 147,069 -0.65(-1.96%)
Jul 23, 2008 32.86 32.96 32.85 32.89 5,115 +0.09(+0.28%)
Jul 22, 2008 32.47 32.80 32.44 32.80 8,287 +0.04(+0.12%)
Jul 21, 2008 32.81 32.83 32.74 32.76 20,467 +0.26(+0.80%)
Jul 18, 2008 32.49 32.55 32.41 32.50 8,786 +0.02(+0.06%)
Jul 17, 2008 32.51 32.51 32.29 32.48 12,163 +0.56(+1.76%)
Jul 16, 2008 31.44 31.92 31.37 31.92 8,756 +0.07(+0.23%)
Jul 15, 2008 31.55 31.86 31.55 31.85 19,473 -0.33(-1.04%)
Jul 14, 2008 32.19 32.23 32.01 32.18 2,734 +0.06(+0.18%)
Jul 11, 2008 32.24 32.24 31.51 32.12 6,330 -0.20(-0.62%)
Jul 10, 2008 32.38 32.55 32.09 32.32 15,526 +0.02(+0.05%)
Jul 09, 2008 32.82 32.86 32.29 32.31 32,593 -0.57(-1.74%)
Jul 08, 2008 32.23 32.88 31.97 32.88 95,342 +0.47(+1.46%)
Jul 07, 2008 32.68 32.87 32.26 32.41 17,349 -0.38(-1.16%)
Jul 04, 2008 32.95 32.95 32.78 32.78 80,572 +0.00(+0.00%)
Jul 03, 2008 32.95 32.95 32.78 32.78 80,572 -0.04(-0.12%)
Jul 02, 2008 32.83 32.83 32.83 32.83 153,638 -0.23(-0.70%)
Jul 01, 2008 33.09 33.16 32.86 33.06 26,264 -0.39(-1.15%)
Jun 30, 2008 33.62 33.69 33.42 33.44 28,062 -0.06(-0.18%)
Jun 27, 2008 33.45 33.59 33.38 33.50 52,560 +0.07(+0.20%)
Jun 26, 2008 33.81 33.85 33.30 33.44 57,014 -0.68(-1.99%)
Jun 25, 2008 34.05 34.27 34.04 34.12 6,026 +0.40(+1.18%)
Jun 24, 2008 33.75 33.98 33.72 33.72 15,214 -0.19(-0.55%)
Jun 23, 2008 33.85 34.04 33.84 33.90 15,217 -0.03(-0.10%)
Jun 20, 2008 34.28 34.28 33.94 33.94 19,483 -0.77(-2.21%)
Jun 19, 2008 34.70 34.70 34.70 34.70 150 -0.16(-0.46%)
Jun 18, 2008 34.86 34.88 34.79 34.86 10,049 -0.30(-0.87%)
Jun 17, 2008 34.98 35.18 34.98 35.17 10,784 +0.20(+0.57%)
Jun 16, 2008 34.73 35.08 34.73 34.97 28,387 +0.35(+1.02%)
Jun 13, 2008 34.32 34.65 34.27 34.62 21,974 +0.25(+0.74%)
Jun 12, 2008 34.35 34.56 34.35 34.36 66,475 -0.13(-0.37%)
Jun 11, 2008 34.89 34.98 34.49 34.49 17,059 -0.42(-1.21%)
Jun 10, 2008 34.88 34.98 34.82 34.91 10,842 -0.44(-1.24%)
Jun 09, 2008 35.71 35.71 35.30 35.35 3,638 -0.31(-0.86%)
Jun 06, 2008 36.11 36.12 35.65 35.65 8,458 -0.77(-2.10%)
Jun 05, 2008 36.08 36.42 36.05 36.42 2,968 +0.54(+1.49%)
Jun 04, 2008 35.92 36.09 35.81 35.88 11,281 -0.28(-0.77%)
Jun 03, 2008 36.41 36.41 36.13 36.16 14,086 -0.25(-0.69%)
Jun 02, 2008 36.38 37.28 36.25 36.41 38,519 -0.11(-0.31%)
May 30, 2008 36.56 36.63 36.53 36.53 2,514 +0.07(+0.20%)
May 29, 2008 36.36 36.59 36.36 36.45 3,627 +0.20(+0.55%)
May 28, 2008 36.16 36.29 36.15 36.25 5,236 -0.01(-0.02%)
May 27, 2008 37.55 37.55 36.25 36.26 36,593 -0.32(-0.89%)
May 26, 2008 36.94 36.94 36.48 36.58 14,569 +0.00(+0.00%)
May 23, 2008 36.94 36.94 36.48 36.58 14,569 -0.37(-1.01%)
May 22, 2008 37.00 37.11 36.67 36.96 59,244 +0.29(+0.78%)
May 21, 2008 37.13 37.19 36.67 36.67 51,845 -0.41(-1.10%)
May 20, 2008 37.10 37.21 37.03 37.08 62,867 -0.47(-1.24%)
May 19, 2008 37.59 37.70 37.51 37.54 7,468 +0.12(+0.33%)
May 16, 2008 37.30 37.42 37.17 37.42 12,139 +0.50(+1.35%)
May 15, 2008 36.75 36.93 36.72 36.92 10,275 +0.49(+1.36%)
May 14, 2008 36.61 36.66 36.43 36.43 9,898 +0.01(+0.04%)
May 13, 2008 36.39 36.45 36.31 36.41 5,008 -0.08(-0.21%)
May 12, 2008 36.27 36.50 36.19 36.49 2,998 +0.38(+1.06%)
May 09, 2008 36.02 36.15 36.02 36.11 16,078 -0.03(-0.08%)
May 08, 2008 36.21 36.29 36.13 36.13 12,277 +0.09(+0.24%)
May 07, 2008 36.51 36.51 36.05 36.05 10,519 -0.58(-1.58%)
May 06, 2008 36.30 36.63 36.30 36.63 30,581 +0.28(+0.76%)
May 05, 2008 36.31 36.36 36.26 36.35 15,375 +0.30(+0.82%)
May 02, 2008 36.30 37.21 36.03 36.05 111,381 +0.21(+0.59%)
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.