Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.41 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 42.56 42.62 42.51 42.53 877,250 -0.36(-0.85%)
Nov 27, 2019 42.83 42.91 42.79 42.90 1,075,739 +0.12(+0.29%)
Nov 26, 2019 42.73 42.83 42.67 42.77 1,345,747 -0.03(-0.06%)
Nov 25, 2019 42.68 42.83 42.67 42.80 1,234,017 +0.30(+0.71%)
Nov 22, 2019 42.57 42.59 42.42 42.50 4,136,929 +0.06(+0.15%)
Nov 21, 2019 42.46 42.48 42.30 42.44 1,160,844 -0.04(-0.10%)
Nov 20, 2019 42.52 42.63 42.35 42.48 1,445,609 -0.24(-0.56%)
Nov 19, 2019 42.92 42.98 42.67 42.72 1,827,333 -0.04(-0.08%)
Nov 18, 2019 42.70 42.80 42.61 42.75 2,125,930 -0.01(-0.02%)
Nov 15, 2019 42.59 42.76 42.59 42.76 3,003,593 +0.32(+0.75%)
Nov 14, 2019 42.37 42.46 42.31 42.44 812,969 -0.07(-0.17%)
Nov 13, 2019 42.40 42.57 42.36 42.51 1,850,338 -0.20(-0.46%)
Nov 12, 2019 42.75 42.81 42.63 42.71 973,364 -0.04(-0.10%)
Nov 11, 2019 42.60 42.79 42.58 42.75 758,045 -0.14(-0.33%)
Nov 08, 2019 42.83 42.90 42.71 42.90 1,178,646 -0.12(-0.29%)
Nov 07, 2019 43.08 43.13 42.99 43.02 1,246,951 +0.18(+0.41%)
Nov 06, 2019 42.87 42.92 42.75 42.84 1,112,560 -0.04(-0.08%)
Nov 05, 2019 42.90 42.93 42.77 42.88 841,496 +0.04(+0.08%)
Nov 04, 2019 42.89 42.95 42.79 42.84 977,261 +0.27(+0.63%)
Nov 01, 2019 42.46 42.58 42.44 42.58 2,507,541 +0.46(+1.10%)
Oct 31, 2019 42.20 42.20 41.97 42.12 1,790,553 -0.20(-0.48%)
Oct 30, 2019 42.11 42.32 41.93 42.32 1,141,919 +0.20(+0.46%)
Oct 29, 2019 42.05 42.18 42.04 42.12 1,379,932 -0.11(-0.25%)
Oct 28, 2019 42.10 42.24 42.09 42.23 1,021,738 +0.22(+0.53%)
Oct 25, 2019 41.83 42.04 41.83 42.01 675,154 +0.04(+0.11%)
Oct 24, 2019 42.03 42.03 41.86 41.96 1,001,531 +0.12(+0.30%)
Oct 23, 2019 41.71 41.87 41.70 41.84 2,224,772 +0.10(+0.23%)
Oct 22, 2019 41.82 41.95 41.72 41.74 1,084,799 -0.08(-0.19%)
Oct 21, 2019 41.76 41.82 41.72 41.82 837,663 +0.32(+0.77%)
Oct 18, 2019 41.53 41.61 41.39 41.50 706,940 -0.08(-0.19%)
Oct 17, 2019 41.73 41.73 41.52 41.58 1,210,060 +0.11(+0.26%)
Oct 16, 2019 41.36 41.55 41.35 41.48 1,143,800 +0.05(+0.13%)
Oct 15, 2019 41.13 41.53 41.06 41.42 1,150,134 +0.42(+1.02%)
Oct 14, 2019 40.99 41.10 40.98 41.01 1,069,491 -0.12(-0.30%)
Oct 11, 2019 41.09 41.37 41.09 41.13 2,066,266 +0.62(+1.53%)
Oct 10, 2019 40.21 40.54 40.20 40.51 1,168,162 +0.34(+0.84%)
Oct 09, 2019 40.18 40.27 40.09 40.17 768,613 +0.32(+0.80%)
Oct 08, 2019 40.08 40.10 39.85 39.85 1,454,085 -0.40(-0.99%)
Oct 07, 2019 40.30 40.46 40.25 40.25 1,838,376 -0.16(-0.40%)
Oct 04, 2019 40.15 40.41 40.09 40.41 1,694,537 +0.32(+0.80%)
Oct 03, 2019 39.84 40.11 39.68 40.09 1,928,072 +0.32(+0.80%)
Oct 02, 2019 40.07 40.07 39.68 39.77 2,635,217 -0.74(-1.82%)
Oct 01, 2019 40.78 40.78 40.44 40.51 2,426,537 -0.35(-0.85%)
Sep 30, 2019 40.78 40.92 40.76 40.86 1,177,750 +0.16(+0.39%)
Sep 27, 2019 40.94 41.02 40.61 40.70 1,949,833 -0.26(-0.63%)
Sep 26, 2019 41.03 41.03 40.87 40.95 3,275,656 +0.11(+0.26%)
Sep 25, 2019 40.73 40.91 40.58 40.85 2,636,248 -0.11(-0.26%)
Sep 24, 2019 41.24 41.24 40.90 40.95 1,760,921 -0.20(-0.50%)
Sep 23, 2019 40.99 41.18 40.99 41.16 789,327 -0.05(-0.13%)
Sep 20, 2019 41.40 41.42 41.15 41.21 953,783 -0.07(-0.17%)
Sep 19, 2019 41.34 41.44 41.26 41.28 737,116 +0.05(+0.13%)
Sep 18, 2019 41.24 41.28 40.96 41.23 504,360 -0.06(-0.15%)
Sep 17, 2019 41.05 41.33 41.02 41.29 486,802 +0.08(+0.19%)
Sep 16, 2019 41.27 41.31 41.17 41.21 912,842 -0.27(-0.64%)
Sep 13, 2019 41.49 41.61 41.45 41.48 1,791,245 +0.14(+0.34%)
Sep 12, 2019 41.14 41.38 41.09 41.33 1,057,142 +0.24(+0.58%)
Sep 11, 2019 40.93 41.10 40.91 41.10 546,452 +0.29(+0.72%)
Sep 10, 2019 40.70 40.86 40.61 40.80 626,380 +0.04(+0.09%)
Sep 09, 2019 40.79 40.80 40.68 40.77 1,128,541 +0.11(+0.26%)
Sep 06, 2019 40.65 40.75 40.63 40.66 733,540 +0.12(+0.28%)
Sep 05, 2019 40.55 40.67 40.52 40.55 825,518 +0.33(+0.82%)
Sep 04, 2019 40.07 40.23 40.07 40.22 1,228,527 +0.56(+1.41%)
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.