ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

40.16 -0.55 (-1.35%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 44.71 44.71 44.07 44.18 1,289,950 -0.02(-0.05%)
Jun 29, 2015 44.62 44.74 44.14 44.20 487,760 -1.27(-2.79%)
Jun 26, 2015 45.47 45.63 45.37 45.47 132,509 -0.11(-0.24%)
Jun 25, 2015 45.77 45.78 45.55 45.58 112,847 -0.73(-1.58%)
Jun 24, 2015 46.46 46.55 46.28 46.31 154,384 -0.35(-0.75%)
Jun 23, 2015 46.56 46.70 46.56 46.66 128,801 +0.19(+0.41%)
Jun 22, 2015 46.49 46.68 46.42 46.47 147,034 +0.79(+1.73%)
Jun 19, 2015 45.80 45.83 45.68 45.68 95,979 -0.20(-0.44%)
Jun 18, 2015 45.65 46.17 45.65 45.88 108,657 +0.40(+0.88%)
Jun 17, 2015 45.37 45.59 45.05 45.48 446,509 -0.02(-0.04%)
Jun 16, 2015 45.25 45.54 45.25 45.50 185,591 +0.02(+0.04%)
Jun 15, 2015 45.28 45.52 45.28 45.48 369,419 -0.37(-0.81%)
Jun 12, 2015 45.80 45.99 45.67 45.85 4,391,526 -0.30(-0.65%)
Jun 11, 2015 46.21 46.26 45.97 46.15 854,840 +0.09(+0.20%)
Jun 10, 2015 45.91 46.20 45.86 46.06 110,698 +0.83(+1.84%)
Jun 09, 2015 45.30 45.37 45.10 45.23 414,142 -0.24(-0.53%)
Jun 08, 2015 45.44 45.50 45.34 45.47 103,399 -0.09(-0.20%)
Jun 05, 2015 45.47 45.71 45.32 45.56 119,192 -0.44(-0.96%)
Jun 04, 2015 46.14 46.48 45.86 46.00 242,649 -0.54(-1.16%)
Jun 03, 2015 46.44 46.74 46.44 46.54 68,533 +0.16(+0.34%)
Jun 02, 2015 46.19 46.57 46.17 46.38 622,475 +0.26(+0.56%)
Jun 01, 2015 46.34 46.39 46.00 46.12 207,261 -0.19(-0.41%)
May 29, 2015 46.55 46.67 46.15 46.31 168,646 -0.43(-0.92%)
May 28, 2015 46.60 46.76 46.41 46.74 146,346 -0.17(-0.36%)
May 27, 2015 46.49 46.96 46.49 46.91 455,450 +0.34(+0.73%)
May 26, 2015 46.91 47.06 46.50 46.57 146,002 -0.84(-1.77%)
May 22, 2015 47.47 47.41 47.41 47.41 103,200 -0.18(-0.38%)
May 21, 2015 47.37 47.67 47.34 47.59 202,634 +0.18(+0.38%)
May 20, 2015 47.29 47.58 47.25 47.41 537,890 +0.03(+0.06%)
May 19, 2015 47.41 47.49 47.33 47.38 531,128 -0.16(-0.34%)
May 18, 2015 47.50 47.56 47.44 47.54 827,047 -0.22(-0.46%)
May 15, 2015 47.46 47.76 47.43 47.76 245,067 +0.15(+0.32%)
May 14, 2015 47.55 47.64 47.42 47.61 521,231 +0.48(+1.02%)
May 13, 2015 47.30 47.40 47.07 47.13 98,755 +0.25(+0.53%)
May 12, 2015 46.84 47.00 46.72 46.88 120,627 -0.04(-0.10%)
May 11, 2015 47.08 47.17 46.89 46.92 324,544 -0.42(-0.88%)
May 08, 2015 47.17 47.41 47.13 47.34 1,314,828 +0.89(+1.92%)
May 07, 2015 46.40 46.49 46.20 46.45 84,752 -0.13(-0.28%)
May 06, 2015 46.89 46.89 46.41 46.58 186,418 -0.02(-0.04%)
May 05, 2015 47.04 47.20 46.55 46.60 252,561 -0.65(-1.38%)
May 04, 2015 47.23 47.40 47.07 47.25 758,444 +0.02(+0.04%)
May 01, 2015 47.01 47.25 46.87 47.23 1,031,129 +0.39(+0.83%)
Apr 30, 2015 47.02 47.05 46.77 46.84 160,698 -0.49(-1.04%)
Apr 29, 2015 47.35 47.49 47.17 47.33 311,560 -0.38(-0.80%)
Apr 28, 2015 47.59 47.74 47.51 47.71 263,650 +0.02(+0.05%)
Apr 27, 2015 47.67 47.89 47.65 47.69 148,101 +0.22(+0.45%)
Apr 24, 2015 47.37 47.53 47.25 47.47 175,447 +0.22(+0.47%)
Apr 23, 2015 46.72 47.31 46.69 47.25 373,770 +0.25(+0.53%)
Apr 22, 2015 46.92 47.01 46.69 47.00 162,048 +0.17(+0.36%)
Apr 21, 2015 46.90 46.93 46.75 46.83 227,147 +0.37(+0.80%)
Apr 20, 2015 46.39 46.59 46.39 46.46 2,882,929 +0.05(+0.11%)
Apr 17, 2015 46.36 46.47 46.21 46.41 210,031 -0.64(-1.36%)
Apr 16, 2015 46.87 47.16 46.78 47.05 174,142 +0.22(+0.47%)
Apr 15, 2015 46.64 46.89 46.54 46.83 235,791 +0.25(+0.54%)
Apr 14, 2015 46.51 46.61 46.43 46.58 343,321 +0.30(+0.64%)
Apr 13, 2015 46.41 46.54 46.24 46.28 114,395 -0.26(-0.55%)
Apr 10, 2015 46.36 46.55 46.32 46.54 466,762 +0.09(+0.19%)
Apr 09, 2015 46.35 46.45 46.24 46.45 524,548 +0.17(+0.37%)
Apr 08, 2015 46.41 46.52 46.08 46.28 218,812 +0.34(+0.74%)
Apr 07, 2015 46.00 46.22 45.92 45.94 207,313 -0.04(-0.09%)
Apr 06, 2015 45.68 46.21 45.59 45.98 133,087 +0.49(+1.08%)
Apr 02, 2015 45.33 45.49 45.49 45.49 366,800 +0.42(+0.93%)
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.