Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.92 31.09 30.89 30.96 651,229 +0.24(+0.77%)
Jan 28, 2011 31.32 31.36 30.68 30.72 120,504 -0.72(-2.29%)
Jan 27, 2011 31.43 31.55 31.34 31.44 132,036 +0.04(+0.13%)
Jan 26, 2011 31.40 31.45 31.29 31.40 59,968 +0.17(+0.54%)
Jan 25, 2011 31.11 31.23 30.92 31.23 292,351 -0.04(-0.11%)
Jan 24, 2011 30.99 31.27 30.96 31.27 462,850 +0.31(+1.02%)
Jan 21, 2011 31.08 31.18 30.94 30.95 133,635 +0.03(+0.11%)
Jan 20, 2011 30.99 31.01 30.69 30.92 114,532 -0.31(-1.01%)
Jan 19, 2011 31.50 31.54 31.13 31.23 107,205 -0.22(-0.71%)
Jan 18, 2011 31.39 31.49 31.35 31.46 77,382 +0.16(+0.51%)
Jan 14, 2011 31.07 31.31 31.05 31.29 60,017 +0.15(+0.49%)
Jan 13, 2011 31.29 31.31 31.05 31.14 82,728 +0.02(+0.07%)
Jan 12, 2011 30.83 31.12 30.83 31.12 173,397 +0.63(+2.06%)
Jan 11, 2011 30.49 30.57 30.37 30.49 138,209 +0.22(+0.72%)
Jan 10, 2011 30.19 30.28 30.06 30.27 139,312 -0.15(-0.51%)
Jan 07, 2011 30.62 30.64 30.25 30.43 74,715 -0.15(-0.50%)
Jan 06, 2011 30.87 30.88 30.48 30.58 463,760 -0.27(-0.88%)
Jan 05, 2011 30.60 30.88 30.52 30.85 489,455 -0.03(-0.09%)
Jan 04, 2011 31.19 31.27 30.71 30.88 589,010 -0.17(-0.54%)
Jan 03, 2011 31.04 31.13 30.97 31.05 194,329 +0.26(+0.84%)
Dec 31, 2010 30.70 30.93 30.62 30.79 206,888 +0.14(+0.46%)
Dec 30, 2010 30.66 30.74 30.53 30.65 109,482 -0.03(-0.11%)
Dec 29, 2010 30.67 30.75 30.59 30.69 61,340 +0.31(+1.04%)
Dec 28, 2010 30.58 30.58 30.34 30.37 412,337 -0.04(-0.12%)
Dec 27, 2010 30.31 30.41 30.25 30.41 94,929 -0.05(-0.16%)
Dec 23, 2010 30.36 30.48 30.33 30.46 190,444 +0.03(+0.09%)
Dec 22, 2010 30.37 30.44 30.34 30.43 56,935 +0.06(+0.21%)
Dec 21, 2010 30.27 30.40 30.27 30.36 101,259 +0.29(+0.95%)
Dec 20, 2010 30.20 30.20 29.94 30.08 789,809 +0.01(+0.02%)
Dec 17, 2010 30.11 30.11 29.91 30.07 78,491 -0.12(-0.39%)
Dec 16, 2010 30.08 30.20 29.95 30.19 124,097 +0.10(+0.34%)
Dec 15, 2010 30.26 30.35 30.00 30.08 132,245 -0.38(-1.25%)
Dec 14, 2010 30.37 30.60 30.36 30.47 108,053 +0.08(+0.25%)
Dec 13, 2010 30.38 30.53 30.28 30.39 107,678 +0.26(+0.85%)
Dec 10, 2010 30.00 30.15 29.88 30.13 115,051 +0.10(+0.35%)
Dec 09, 2010 30.13 30.13 29.82 30.03 141,615 +0.01(+0.05%)
Dec 08, 2010 29.97 30.09 29.77 30.02 134,917 +0.06(+0.18%)
Dec 07, 2010 30.38 30.38 29.96 29.96 104,622 -0.03(-0.09%)
Dec 06, 2010 29.93 30.05 29.87 29.99 89,891 -0.12(-0.41%)
Dec 03, 2010 29.89 30.13 29.85 30.11 97,713 +0.22(+0.74%)
Dec 02, 2010 29.35 29.89 29.29 29.89 268,249 +0.56(+1.91%)
Dec 01, 2010 29.10 29.36 29.08 29.33 123,731 +0.79(+2.79%)
Nov 30, 2010 28.36 28.68 28.28 28.54 79,499 -0.25(-0.86%)
Nov 29, 2010 28.75 28.86 28.45 28.79 110,396 -0.23(-0.79%)
Nov 26, 2010 28.99 29.09 28.92 29.01 37,859 -0.44(-1.48%)
Nov 24, 2010 29.30 29.45 29.45 29.45 127,741 +0.45(+1.55%)
Nov 23, 2010 29.22 29.23 28.92 29.00 134,107 -0.86(-2.89%)
Nov 22, 2010 29.84 29.92 29.48 29.86 153,908 -0.21(-0.71%)
Nov 19, 2010 29.85 30.08 29.70 30.08 77,508 +0.06(+0.18%)
Nov 18, 2010 29.93 30.06 29.91 30.02 76,636 +0.65(+2.21%)
Nov 17, 2010 29.32 29.45 29.28 29.37 70,044 +0.15(+0.50%)
Nov 16, 2010 29.63 29.63 29.10 29.23 559,909 -0.68(-2.27%)
Nov 15, 2010 30.04 30.15 29.88 29.91 194,433 -0.01(-0.05%)
Nov 12, 2010 30.15 30.22 29.77 29.92 81,689 -0.38(-1.25%)
Nov 11, 2010 30.26 30.31 30.13 30.30 51,777 -0.26(-0.84%)
Nov 10, 2010 30.52 30.58 30.12 30.55 58,749 +0.17(+0.55%)
Nov 09, 2010 30.89 30.94 30.23 30.39 82,911 -0.32(-1.04%)
Nov 08, 2010 30.63 30.75 30.53 30.71 57,136 -0.12(-0.40%)
Nov 05, 2010 30.76 30.87 30.66 30.83 80,378 -0.08(-0.25%)
Nov 04, 2010 30.66 30.91 30.66 30.91 83,797 +0.73(+2.40%)
Nov 03, 2010 30.07 30.18 29.73 30.18 54,081 +0.21(+0.69%)
Nov 02, 2010 30.00 30.03 29.88 29.97 204,021 +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.