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 29, 2019 40.38 40.38 40.17 40.35 1,583,407 +0.24(+0.59%)
Mar 28, 2019 40.10 40.14 39.95 40.11 987,579 +0.03(+0.09%)
Mar 27, 2019 40.23 40.29 39.89 40.08 1,207,561 -0.14(-0.35%)
Mar 26, 2019 40.30 40.37 40.12 40.22 1,499,064 +0.19(+0.48%)
Mar 25, 2019 39.92 40.10 39.86 40.03 1,360,143 +0.06(+0.15%)
Mar 22, 2019 40.36 40.44 39.97 39.97 2,098,978 -0.91(-2.22%)
Mar 21, 2019 40.60 40.87 40.60 40.87 1,523,977 +0.03(+0.06%)
Mar 20, 2019 40.68 41.08 40.53 40.85 2,039,937 +0.02(+0.04%)
Mar 19, 2019 40.95 41.02 40.75 40.83 898,805 +0.03(+0.09%)
Mar 18, 2019 40.64 40.79 40.61 40.79 1,266,055 +0.27(+0.67%)
Mar 15, 2019 40.35 40.56 40.35 40.52 2,011,368 +0.44(+1.11%)
Mar 14, 2019 40.08 40.14 40.03 40.08 1,126,846 -0.08(-0.20%)
Mar 13, 2019 40.03 40.19 40.02 40.16 1,020,207 +0.22(+0.56%)
Mar 12, 2019 39.88 39.97 39.88 39.94 1,130,719 +0.06(+0.14%)
Mar 11, 2019 39.55 39.88 39.55 39.88 807,938 +0.47(+1.19%)
Mar 08, 2019 39.22 39.41 39.15 39.41 1,691,888 -0.07(-0.18%)
Mar 07, 2019 39.90 39.91 39.45 39.48 8,275,774 -0.60(-1.50%)
Mar 06, 2019 40.25 40.27 40.05 40.08 1,310,201 -0.15(-0.37%)
Mar 05, 2019 40.11 40.29 40.06 40.23 1,194,784 +0.13(+0.33%)
Mar 04, 2019 40.30 40.30 39.89 40.10 1,921,206 -0.08(-0.20%)
Mar 01, 2019 40.22 40.28 40.06 40.17 5,961,401 +0.21(+0.52%)
Feb 28, 2019 40.08 40.13 39.91 39.97 8,387,513 -0.24(-0.59%)
Feb 27, 2019 40.23 40.29 40.10 40.20 970,088 -0.16(-0.39%)
Feb 26, 2019 40.24 40.45 40.21 40.36 704,349 +0.11(+0.28%)
Feb 25, 2019 40.32 40.40 40.23 40.24 533,504 +0.17(+0.44%)
Feb 22, 2019 40.00 40.16 39.98 40.07 1,597,512 +0.24(+0.61%)
Feb 21, 2019 39.89 39.93 39.75 39.83 1,727,809 -0.14(-0.35%)
Feb 20, 2019 39.84 40.11 39.84 39.97 1,034,744 +0.19(+0.48%)
Feb 19, 2019 39.44 39.84 39.44 39.77 2,251,095 +0.17(+0.44%)
Feb 15, 2019 39.45 39.60 39.38 39.60 1,512,424 +0.41(+1.05%)
Feb 14, 2019 39.08 39.31 39.02 39.19 5,259,697 +0.04(+0.11%)
Feb 13, 2019 39.30 39.39 39.15 39.15 1,683,152 -0.05(-0.13%)
Feb 12, 2019 39.13 39.25 39.11 39.20 2,226,262 +0.42(+1.08%)
Feb 11, 2019 38.86 38.92 38.74 38.78 1,417,950 -0.10(-0.27%)
Feb 08, 2019 38.77 38.89 38.62 38.88 3,458,199 -0.15(-0.38%)
Feb 07, 2019 39.20 39.29 38.88 39.03 5,393,812 -0.45(-1.15%)
Feb 06, 2019 39.64 39.70 39.45 39.49 2,988,753 -0.28(-0.70%)
Feb 05, 2019 39.63 39.80 39.61 39.77 2,914,984 +0.35(+0.88%)
Feb 04, 2019 39.17 39.42 39.15 39.42 2,547,117 +0.15(+0.38%)
Feb 01, 2019 39.30 39.39 39.20 39.27 4,219,515 -0.08(-0.20%)
Jan 31, 2019 39.24 39.45 39.19 39.35 4,017,076 +0.08(+0.20%)
Jan 30, 2019 38.94 39.40 38.83 39.27 2,398,986 +0.50(+1.28%)
Jan 29, 2019 38.88 38.95 38.76 38.77 2,935,073 +0.10(+0.27%)
Jan 28, 2019 38.52 38.69 38.48 38.67 9,132,942 -0.27(-0.69%)
Jan 25, 2019 38.81 38.98 38.81 38.94 2,642,758 +0.49(+1.27%)
Jan 24, 2019 38.34 38.52 38.31 38.45 3,115,285 +0.14(+0.36%)
Jan 23, 2019 38.39 38.46 38.12 38.31 3,429,286 +0.19(+0.50%)
Jan 22, 2019 38.28 38.34 37.99 38.12 8,601,369 -0.59(-1.53%)
Jan 18, 2019 38.66 38.76 38.57 38.71 4,917,875 +0.38(+0.98%)
Jan 17, 2019 37.99 38.46 37.96 38.34 4,497,476 +0.13(+0.34%)
Jan 16, 2019 38.06 38.27 38.06 38.20 3,949,345 +0.17(+0.44%)
Jan 15, 2019 37.92 38.10 37.84 38.04 4,649,412 +0.26(+0.69%)
Jan 14, 2019 37.68 37.89 37.65 37.78 9,791,204 -0.19(-0.51%)
Jan 11, 2019 37.91 38.04 37.85 37.97 9,367,195 -0.21(-0.55%)
Jan 10, 2019 37.86 38.20 37.84 38.18 2,548,288 +0.17(+0.46%)
Jan 09, 2019 37.85 38.13 37.81 38.00 1,460,303 +0.47(+1.25%)
Jan 08, 2019 37.52 37.60 37.37 37.53 2,643,067 +0.24(+0.65%)
Jan 07, 2019 37.21 37.46 37.11 37.29 6,304,214 +0.05(+0.14%)
Jan 04, 2019 36.67 37.31 36.62 37.24 3,407,055 +1.12(+3.09%)
Jan 03, 2019 36.31 36.32 35.99 36.12 2,478,055 -0.34(-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.