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 (%)
Jun 30, 2017 38.43 38.43 38.20 38.38 839,393 +0.07(+0.18%)
Jun 29, 2017 38.57 38.61 38.12 38.31 794,941 -0.40(-1.02%)
Jun 28, 2017 38.52 38.72 38.48 38.71 359,011 +0.33(+0.86%)
Jun 27, 2017 38.46 38.49 38.33 38.38 566,368 -0.06(-0.15%)
Jun 26, 2017 38.59 38.63 38.43 38.44 332,072 +0.13(+0.35%)
Jun 23, 2017 38.36 38.31 274,036 +0.10(+0.25%)
Jun 22, 2017 38.19 38.26 38.13 38.21 896,913 +0.08(+0.21%)
Jun 21, 2017 38.10 38.20 38.05 38.13 225,853 +0.00(+0.00%)
Jun 20, 2017 38.40 38.40 38.10 38.13 274,696 -0.37(-0.96%)
Jun 19, 2017 38.46 38.55 38.43 38.50 352,025 +0.20(+0.52%)
Jun 16, 2017 38.18 38.30 38.08 38.30 300,164 +0.27(+0.72%)
Jun 15, 2017 37.89 38.03 37.83 38.03 432,159 -0.39(-1.02%)
Jun 14, 2017 38.68 38.68 38.29 38.42 324,567 -0.04(-0.11%)
Jun 13, 2017 38.42 38.47 38.35 38.46 311,119 +0.27(+0.70%)
Jun 12, 2017 38.19 38.23 38.06 38.19 441,806 -0.12(-0.32%)
Jun 09, 2017 38.41 38.49 38.19 38.32 328,574 -0.17(-0.43%)
Jun 08, 2017 38.44 38.50 38.37 38.48 355,108 +0.01(+0.02%)
Jun 07, 2017 38.56 38.60 38.35 38.47 219,110 -0.02(-0.06%)
Jun 06, 2017 38.43 38.53 38.42 38.50 193,918 -0.08(-0.22%)
Jun 05, 2017 38.60 38.60 38.52 38.58 385,372 -0.14(-0.35%)
Jun 02, 2017 38.62 38.73 38.56 38.72 791,557 +0.20(+0.53%)
Jun 01, 2017 38.29 38.52 38.23 38.52 507,996 +0.41(+1.07%)
May 31, 2017 38.31 38.31 38.11 38.11 397,331 -0.05(-0.13%)
May 30, 2017 38.13 38.18 38.10 38.16 326,870 -0.06(-0.15%)
May 26, 2017 38.18 38.23 38.14 38.22 375,026 -0.05(-0.14%)
May 25, 2017 38.29 38.37 38.23 38.27 508,751 +0.03(+0.08%)
May 24, 2017 38.13 38.24 38.08 38.24 265,302 +0.07(+0.20%)
May 23, 2017 38.27 38.28 38.14 38.17 373,589 -0.04(-0.11%)
May 22, 2017 38.20 38.25 38.14 38.21 408,305 +0.10(+0.26%)
May 19, 2017 37.93 38.15 37.92 38.11 736,650 +0.49(+1.30%)
May 18, 2017 37.48 37.69 37.39 37.62 1,201,396 -0.08(-0.22%)
May 17, 2017 38.00 38.01 37.69 37.70 490,446 -0.48(-1.26%)
May 16, 2017 38.18 38.21 38.13 38.18 421,292 +0.19(+0.50%)
May 15, 2017 37.89 38.01 37.89 37.99 319,598 +0.24(+0.64%)
May 12, 2017 37.64 37.77 37.64 37.75 315,116 +0.17(+0.44%)
May 11, 2017 37.51 37.60 37.43 37.59 362,801 -0.04(-0.11%)
May 10, 2017 37.61 37.64 37.52 37.63 341,462 +0.11(+0.29%)
May 09, 2017 37.52 37.58 37.46 37.52 570,760 +0.02(+0.07%)
May 08, 2017 37.55 37.55 37.45 37.50 295,375 -0.21(-0.55%)
May 05, 2017 37.35 37.70 37.31 37.70 579,850 +0.40(+1.07%)
May 04, 2017 37.22 37.31 37.14 37.30 664,494 +0.16(+0.44%)
May 03, 2017 37.19 37.21 37.09 37.14 1,036,417 -0.15(-0.39%)
May 02, 2017 37.22 37.31 37.19 37.29 605,298 +0.17(+0.45%)
May 01, 2017 37.14 37.19 37.05 37.12 644,976 +0.15(+0.40%)
Apr 28, 2017 37.00 37.01 36.95 36.97 287,290 -0.00(-0.01%)
Apr 27, 2017 37.03 37.03 36.88 36.98 908,730 -0.00(-0.01%)
Apr 26, 2017 37.03 37.11 36.97 36.98 608,833 -0.12(-0.34%)
Apr 25, 2017 37.02 37.15 37.00 37.11 2,218,253 +0.23(+0.63%)
Apr 24, 2017 36.84 36.89 36.79 36.87 1,010,633 +0.76(+2.11%)
Apr 21, 2017 36.10 36.12 36.03 36.11 379,182 +0.01(+0.02%)
Apr 20, 2017 36.08 36.14 36.05 36.10 1,125,648 +0.33(+0.93%)
Apr 19, 2017 35.99 36.01 35.73 35.77 723,711 -0.16(-0.44%)
Apr 18, 2017 35.89 35.95 35.79 35.93 2,132,394 -0.24(-0.67%)
Apr 17, 2017 35.98 36.17 35.98 36.17 529,588 +0.29(+0.81%)
Apr 13, 2017 36.00 36.05 35.88 35.88 382,816 -0.25(-0.69%)
Apr 12, 2017 36.11 36.13 35.96 36.13 565,026 +0.00(+0.00%)
Apr 11, 2017 36.11 36.13 35.86 36.13 515,120 +0.14(+0.39%)
Apr 10, 2017 36.00 36.03 35.94 35.99 641,679 -0.05(-0.14%)
Apr 07, 2017 36.03 36.13 36.00 36.03 398,976 -0.02(-0.07%)
Apr 06, 2017 36.10 36.13 36.01 36.06 530,395 -0.01(-0.02%)
Apr 05, 2017 36.26 36.35 36.06 36.07 740,643 -0.15(-0.41%)
Apr 04, 2017 36.09 36.23 36.04 36.22 646,542 +0.00(+0.00%)
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.