Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

56.14 +1.09 (+1.98%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.61 33.69 33.42 33.44 28,066 -0.06(-0.18%)
Jun 27, 2008 33.45 33.59 33.37 33.50 52,568 +0.07(+0.20%)
Jun 26, 2008 33.81 33.85 33.30 33.43 57,023 -0.68(-1.99%)
Jun 25, 2008 34.04 34.26 34.04 34.11 6,027 +0.40(+1.18%)
Jun 24, 2008 33.75 33.98 33.71 33.71 15,216 -0.19(-0.55%)
Jun 23, 2008 33.85 34.04 33.83 33.90 15,219 -0.03(-0.10%)
Jun 20, 2008 34.28 34.28 33.93 33.93 19,486 -0.77(-2.21%)
Jun 19, 2008 34.70 34.70 34.70 34.70 150 -0.16(-0.46%)
Jun 18, 2008 34.86 34.88 34.79 34.86 10,051 -0.30(-0.87%)
Jun 17, 2008 34.98 35.18 34.98 35.16 10,785 +0.20(+0.57%)
Jun 16, 2008 34.72 35.07 34.72 34.96 28,391 +0.35(+1.02%)
Jun 13, 2008 34.32 34.64 34.26 34.61 21,977 +0.25(+0.74%)
Jun 12, 2008 34.34 34.56 34.34 34.36 66,485 -0.13(-0.37%)
Jun 11, 2008 34.88 34.97 34.48 34.48 17,061 -0.42(-1.21%)
Jun 10, 2008 34.88 34.97 34.82 34.90 10,844 -0.44(-1.24%)
Jun 09, 2008 35.71 35.71 35.30 35.34 3,638 -0.31(-0.86%)
Jun 06, 2008 36.10 36.11 35.65 35.65 8,460 -0.77(-2.10%)
Jun 05, 2008 36.08 36.41 36.04 36.41 2,968 +0.54(+1.49%)
Jun 04, 2008 35.92 36.09 35.81 35.88 11,283 -0.28(-0.77%)
Jun 03, 2008 36.40 36.41 36.13 36.16 14,088 -0.25(-0.69%)
Jun 02, 2008 36.37 37.27 36.25 36.41 38,525 -0.11(-0.31%)
May 30, 2008 36.55 36.63 36.52 36.52 2,515 +0.07(+0.20%)
May 29, 2008 36.35 36.58 36.35 36.45 3,628 +0.20(+0.55%)
May 28, 2008 36.15 36.29 36.14 36.25 5,237 -0.01(-0.02%)
May 27, 2008 37.55 37.55 36.25 36.25 36,599 -0.32(-0.89%)
May 26, 2008 36.93 36.93 36.48 36.58 14,572 +0.00(+0.00%)
May 23, 2008 36.93 36.93 36.48 36.58 14,572 -0.37(-1.01%)
May 22, 2008 36.99 37.10 36.66 36.95 59,252 +0.29(+0.78%)
May 21, 2008 37.13 37.18 36.67 36.67 51,853 -0.41(-1.10%)
May 20, 2008 37.09 37.21 37.03 37.07 62,876 -0.47(-1.24%)
May 19, 2008 37.59 37.69 37.51 37.54 7,470 +0.12(+0.33%)
May 16, 2008 37.29 37.42 37.17 37.41 12,141 +0.50(+1.35%)
May 15, 2008 36.75 36.93 36.71 36.91 10,276 +0.49(+1.36%)
May 14, 2008 36.60 36.65 36.42 36.42 9,899 +0.01(+0.04%)
May 13, 2008 36.38 36.45 36.31 36.41 5,009 -0.08(-0.21%)
May 12, 2008 36.27 36.49 36.19 36.48 2,998 +0.38(+1.06%)
May 09, 2008 36.02 36.15 36.02 36.10 16,080 -0.03(-0.08%)
May 08, 2008 36.20 36.29 36.13 36.13 12,279 +0.09(+0.24%)
May 07, 2008 36.50 36.50 36.04 36.04 10,521 -0.58(-1.58%)
May 06, 2008 36.29 36.63 36.29 36.62 30,586 +0.28(+0.76%)
May 05, 2008 36.30 36.35 36.25 36.34 15,377 +0.30(+0.82%)
May 02, 2008 36.29 37.21 36.03 36.05 111,397 +0.21(+0.59%)
May 01, 2008 35.76 35.92 35.63 35.84 9,928 -0.40(-1.10%)
Apr 30, 2008 35.87 36.87 35.87 36.23 8,718 +0.55(+1.55%)
Apr 29, 2008 35.88 35.88 35.64 35.68 17,192 -0.63(-1.74%)
Apr 28, 2008 35.97 36.74 35.97 36.31 7,304 +0.67(+1.89%)
Apr 25, 2008 35.71 35.71 35.64 35.64 4,206 -0.08(-0.22%)
Apr 24, 2008 35.35 35.72 35.28 35.72 4,003 +0.01(+0.02%)
Apr 23, 2008 35.67 35.82 35.67 35.72 3,407 +0.19(+0.54%)
Apr 22, 2008 35.89 35.89 35.52 35.52 1,359 -0.39(-1.08%)
Apr 21, 2008 35.98 35.98 35.66 35.91 5,919 +0.29(+0.82%)
Apr 18, 2008 35.40 35.70 35.40 35.62 4,702 +0.31(+0.87%)
Apr 17, 2008 35.16 35.31 35.16 35.31 5,288 -0.04(-0.11%)
Apr 16, 2008 35.25 36.21 35.25 35.35 19,710 +0.97(+2.83%)
Apr 15, 2008 34.86 34.86 34.34 34.38 2,328 +0.34(+1.00%)
Apr 14, 2008 33.31 34.25 31.78 34.04 13,230 -0.23(-0.66%)
Apr 11, 2008 34.48 35.20 34.26 34.26 12,351 -0.33(-0.96%)
Apr 10, 2008 37.27 37.27 34.40 34.60 22,808 -0.20(-0.57%)
Apr 09, 2008 34.79 34.80 34.79 34.80 839 -0.12(-0.34%)
Apr 08, 2008 44.04 45.37 34.67 34.92 6,730 -0.17(-0.47%)
Apr 07, 2008 34.75 35.08 33.83 35.08 1,165 +0.17(+0.50%)
Apr 04, 2008 38.30 38.30 34.78 34.91 2,524 +0.09(+0.25%)
Apr 03, 2008 34.68 34.85 34.68 34.82 2,629 +0.31(+0.89%)
Apr 02, 2008 34.51 34.63 34.51 34.52 2,995 +0.33(+0.97%)
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.