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 (%)
Feb 27, 2015 35.74 35.89 35.68 35.68 629,178 -0.02(-0.04%)
Feb 26, 2015 35.71 35.80 35.65 35.70 390,886 -0.08(-0.22%)
Feb 25, 2015 35.74 35.83 35.68 35.78 418,806 +0.03(+0.09%)
Feb 24, 2015 35.50 35.77 35.45 35.75 198,439 +0.27(+0.76%)
Feb 23, 2015 35.53 35.53 35.42 35.48 157,496 -0.17(-0.49%)
Feb 20, 2015 35.37 35.74 35.25 35.65 380,619 +0.24(+0.69%)
Feb 19, 2015 35.39 35.51 35.31 35.41 857,096 -0.02(-0.04%)
Feb 18, 2015 35.27 35.48 35.24 35.42 1,280,594 +0.14(+0.40%)
Feb 17, 2015 35.21 35.34 35.06 35.28 359,028 +0.06(+0.16%)
Feb 13, 2015 35.15 35.23 35.23 35.23 578,862 +0.27(+0.77%)
Feb 12, 2015 34.71 34.97 34.67 34.96 961,015 +0.58(+1.67%)
Feb 11, 2015 34.39 34.46 34.23 34.38 329,988 -0.21(-0.62%)
Feb 10, 2015 34.56 34.62 34.39 34.60 369,351 +0.20(+0.57%)
Feb 09, 2015 34.27 34.49 34.27 34.40 458,557 -0.09(-0.27%)
Feb 06, 2015 34.60 34.74 34.42 34.49 558,788 -0.46(-1.32%)
Feb 05, 2015 34.74 34.97 34.68 34.96 305,566 +0.42(+1.22%)
Feb 04, 2015 34.68 34.80 34.53 34.53 895,492 -0.30(-0.86%)
Feb 03, 2015 34.44 34.86 34.44 34.83 647,670 +0.54(+1.59%)
Feb 02, 2015 34.06 34.34 33.98 34.29 1,416,976 +0.48(+1.42%)
Jan 30, 2015 33.93 34.12 33.78 33.81 1,086,096 -0.54(-1.56%)
Jan 29, 2015 34.19 34.38 34.06 34.34 739,888 +0.33(+0.97%)
Jan 28, 2015 34.56 34.56 33.98 34.01 753,328 -0.50(-1.44%)
Jan 27, 2015 34.42 34.59 34.34 34.51 1,060,383 -0.01(-0.02%)
Jan 26, 2015 34.27 34.57 34.27 34.52 1,534,105 +0.33(+0.97%)
Jan 23, 2015 34.25 34.38 34.18 34.19 844,704 -0.16(-0.46%)
Jan 22, 2015 34.13 34.43 34.04 34.34 865,428 +0.22(+0.65%)
Jan 21, 2015 33.88 34.12 33.81 34.12 1,073,783 +0.32(+0.96%)
Jan 20, 2015 33.87 33.89 33.67 33.80 1,988,382 +0.07(+0.21%)
Jan 16, 2015 33.30 33.74 33.30 33.73 779,450 +0.36(+1.09%)
Jan 15, 2015 33.59 33.59 33.31 33.37 1,062,206 +0.17(+0.52%)
Jan 14, 2015 33.10 33.24 32.92 33.19 735,375 -0.10(-0.31%)
Jan 13, 2015 33.49 33.65 33.05 33.30 1,265,948 +0.11(+0.33%)
Jan 12, 2015 33.30 33.34 33.04 33.18 1,042,961 -0.13(-0.40%)
Jan 09, 2015 33.48 33.51 33.18 33.32 1,350,077 -0.18(-0.54%)
Jan 08, 2015 33.31 33.60 33.29 33.50 585,035 +0.48(+1.46%)
Jan 07, 2015 32.89 33.09 32.77 33.02 659,359 +0.37(+1.14%)
Jan 06, 2015 32.98 33.06 32.52 32.65 660,357 -0.34(-1.03%)
Jan 05, 2015 33.37 33.37 32.90 32.99 1,337,396 -0.73(-2.17%)
Jan 02, 2015 34.04 34.04 33.67 33.72 3,153,406 -0.20(-0.60%)
Dec 31, 2014 34.14 33.93 33.93 33.93 1,328,024 -0.17(-0.49%)
Dec 30, 2014 34.21 34.21 34.08 34.09 1,719,163 -0.24(-0.71%)
Dec 29, 2014 34.39 34.45 34.31 34.34 1,244,253 -0.15(-0.43%)
Dec 26, 2014 34.60 34.66 34.48 34.49 1,813,806 +0.11(+0.32%)
Dec 24, 2014 34.36 34.38 34.38 34.38 618,933 +0.19(+0.55%)
Dec 23, 2014 34.32 34.35 34.19 34.19 1,737,192 -0.18(-0.53%)
Dec 22, 2014 34.40 34.45 34.27 34.37 2,152,037 +0.22(+0.65%)
Dec 19, 2014 34.14 34.30 34.01 34.15 2,927,307 -0.04(-0.12%)
Dec 18, 2014 33.95 34.19 33.81 34.19 1,873,329 +0.66(+1.98%)
Dec 17, 2014 33.22 33.76 33.13 33.52 1,337,818 +0.46(+1.41%)
Dec 16, 2014 32.79 33.44 32.76 33.06 1,510,768 +0.18(+0.55%)
Dec 15, 2014 33.42 33.53 32.76 32.88 2,663,366 -0.51(-1.52%)
Dec 12, 2014 33.85 33.95 33.39 33.39 1,490,990 -0.65(-1.90%)
Dec 11, 2014 34.07 34.29 33.98 34.03 1,256,957 -0.11(-0.32%)
Dec 10, 2014 34.51 34.51 34.08 34.14 870,059 -0.46(-1.33%)
Dec 09, 2014 34.53 34.60 34.36 34.60 917,970 -0.18(-0.52%)
Dec 08, 2014 34.92 35.02 34.72 34.78 737,899 -0.41(-1.17%)
Dec 05, 2014 35.20 35.22 35.08 35.20 548,892 +0.03(+0.09%)
Dec 04, 2014 35.24 35.30 35.10 35.17 735,874 -0.12(-0.35%)
Dec 03, 2014 35.23 35.31 35.14 35.29 986,300 +0.05(+0.13%)
Dec 02, 2014 35.31 35.31 35.17 35.24 1,100,315 +0.02(+0.07%)
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.