Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.39 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 31.71 31.85 31.66 31.85 425,900 +0.15(+0.47%)
Mar 27, 2013 31.49 31.73 31.44 31.70 164,386 -0.10(-0.33%)
Mar 26, 2013 31.73 31.81 31.68 31.81 115,985 +0.22(+0.68%)
Mar 25, 2013 31.96 31.96 31.47 31.59 329,544 -0.28(-0.86%)
Mar 22, 2013 31.84 31.93 31.76 31.87 234,947 +0.17(+0.54%)
Mar 21, 2013 31.70 31.85 31.66 31.70 222,443 -0.25(-0.79%)
Mar 20, 2013 31.99 32.02 31.91 31.95 159,879 +0.18(+0.56%)
Mar 19, 2013 31.97 31.99 31.59 31.77 173,934 -0.12(-0.37%)
Mar 18, 2013 31.88 32.08 31.82 31.89 191,392 -0.36(-1.11%)
Mar 15, 2013 32.22 32.31 32.17 32.25 201,124 -0.02(-0.07%)
Mar 14, 2013 32.05 32.28 32.05 32.27 141,961 +0.30(+0.93%)
Mar 13, 2013 32.05 32.06 31.87 31.97 177,355 -0.10(-0.32%)
Mar 12, 2013 32.23 32.26 32.03 32.08 328,746 -0.18(-0.55%)
Mar 11, 2013 32.16 32.25 32.08 32.25 85,252 +0.07(+0.21%)
Mar 08, 2013 32.20 32.22 32.04 32.19 140,377 +0.07(+0.23%)
Mar 07, 2013 32.10 32.14 32.06 32.11 154,238 +0.10(+0.30%)
Mar 06, 2013 32.11 32.11 31.88 32.02 391,700 +0.06(+0.19%)
Mar 05, 2013 31.82 32.00 31.82 31.96 432,105 +0.33(+1.03%)
Mar 04, 2013 31.47 31.65 31.41 31.63 302,482 -0.01(-0.05%)
Mar 01, 2013 31.50 31.65 31.33 31.65 134,774 +0.02(+0.07%)
Feb 28, 2013 31.68 31.82 31.62 31.62 240,756 -0.06(-0.19%)
Feb 27, 2013 31.26 31.70 31.23 31.68 280,268 +0.42(+1.33%)
Feb 26, 2013 31.37 31.42 31.12 31.27 467,926 -0.47(-1.48%)
Feb 22, 2013 31.58 31.73 31.48 31.73 259,436 +0.35(+1.11%)
Feb 21, 2013 31.54 31.54 31.26 31.39 583,512 -0.41(-1.29%)
Feb 20, 2013 32.19 32.25 31.79 31.79 578,789 -0.34(-1.06%)
Feb 19, 2013 32.04 32.15 31.99 32.14 233,916 +0.28(+0.89%)
Feb 15, 2013 31.96 31.97 31.75 31.85 176,210 -0.07(-0.23%)
Feb 14, 2013 31.86 31.94 31.82 31.93 159,817 -0.15(-0.46%)
Feb 13, 2013 32.05 32.17 32.02 32.08 213,009 +0.10(+0.33%)
Feb 12, 2013 31.85 32.05 31.82 31.97 266,391 +0.13(+0.42%)
Feb 11, 2013 31.87 31.87 31.73 31.84 158,183 -0.03(-0.09%)
Feb 08, 2013 31.76 31.91 31.76 31.87 302,365 +0.16(+0.49%)
Feb 07, 2013 31.91 31.91 31.54 31.71 535,528 -0.22(-0.70%)
Feb 06, 2013 31.76 31.94 31.73 31.94 342,177 +0.16(+0.51%)
Feb 04, 2013 32.01 32.01 31.71 31.77 450,337 -0.55(-1.70%)
Feb 01, 2013 32.18 32.36 32.14 32.32 345,793 +0.32(+1.00%)
Jan 31, 2013 32.16 32.18 32.00 32.00 1,389,584 -0.16(-0.51%)
Jan 30, 2013 32.18 32.26 32.14 32.17 216,498 -0.03(-0.08%)
Jan 29, 2013 31.98 32.23 31.98 32.19 1,119,214 +0.30(+0.94%)
Jan 28, 2013 32.02 32.02 31.85 31.89 317,495 -0.20(-0.63%)
Jan 25, 2013 32.07 32.10 31.94 32.09 333,609 +0.24(+0.77%)
Jan 24, 2013 31.85 31.97 31.82 31.85 402,811 +0.05(+0.14%)
Jan 23, 2013 31.84 31.84 31.70 31.80 336,981 -0.10(-0.30%)
Jan 22, 2013 31.76 31.90 31.68 31.90 580,407 +0.04(+0.12%)
Jan 18, 2013 31.87 31.87 31.72 31.86 900,609 +0.04(+0.14%)
Jan 17, 2013 31.76 31.93 31.75 31.82 527,469 +0.21(+0.66%)
Jan 16, 2013 31.55 31.65 31.44 31.61 415,286 -0.14(-0.44%)
Jan 15, 2013 31.63 31.76 31.57 31.75 496,710 -0.05(-0.16%)
Jan 14, 2013 31.82 31.82 31.68 31.80 357,710 +0.07(+0.21%)
Jan 11, 2013 31.75 31.76 31.59 31.73 295,747 +0.02(+0.07%)
Jan 10, 2013 31.68 31.76 31.53 31.71 251,986 +0.36(+1.14%)
Jan 09, 2013 31.34 31.39 31.25 31.36 209,847 +0.20(+0.64%)
Jan 08, 2013 31.28 31.28 31.07 31.15 121,631 -0.21(-0.66%)
Jan 07, 2013 31.27 31.41 31.27 31.36 348,012 -0.22(-0.68%)
Jan 04, 2013 31.39 31.60 31.33 31.58 399,804 +0.17(+0.54%)
Jan 03, 2013 31.50 31.63 31.36 31.41 367,597 -0.28(-0.89%)
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.