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, 2011 31.78 32.10 31.75 32.09 122,919 +0.49(+1.56%)
Jun 29, 2011 31.40 31.64 31.28 31.60 86,342 +0.45(+1.44%)
Jun 28, 2011 30.85 31.15 30.83 31.15 121,119 +0.38(+1.25%)
Jun 27, 2011 30.59 30.83 30.47 30.76 144,738 +0.24(+0.79%)
Jun 24, 2011 30.78 30.81 30.46 30.52 78,577 -0.25(-0.81%)
Jun 23, 2011 30.49 30.79 30.25 30.77 116,865 -0.22(-0.71%)
Jun 22, 2011 31.16 31.29 30.99 30.99 931,116 -0.28(-0.90%)
Jun 21, 2011 30.94 31.32 30.94 31.27 87,201 +0.57(+1.85%)
Jun 20, 2011 30.66 30.72 30.53 30.70 36,964 -0.02(-0.07%)
Jun 17, 2011 30.82 30.86 30.64 30.73 120,274 +0.21(+0.69%)
Jun 16, 2011 30.50 30.68 30.27 30.52 95,961 -0.11(-0.37%)
Jun 15, 2011 31.03 31.14 30.59 30.63 965,284 -0.91(-2.87%)
Jun 14, 2011 31.49 31.63 31.48 31.53 69,299 +0.46(+1.49%)
Jun 13, 2011 31.22 31.23 30.90 31.07 33,224 +0.03(+0.09%)
Jun 10, 2011 31.36 31.41 30.93 31.04 82,648 -0.66(-2.08%)
Jun 09, 2011 31.50 31.79 31.43 31.70 68,466 +0.29(+0.92%)
Jun 08, 2011 31.65 31.65 31.36 31.41 48,631 -0.37(-1.17%)
Jun 07, 2011 31.88 32.01 31.77 31.79 61,275 +0.29(+0.91%)
Jun 06, 2011 31.82 31.87 31.48 31.50 178,106 -0.43(-1.34%)
Jun 03, 2011 31.60 32.08 31.60 31.93 101,957 +0.68(+2.18%)
May 24, 2011 31.25 31.40 31.15 31.25 65,215 +0.22(+0.72%)
May 23, 2011 31.03 31.11 30.86 31.02 181,753 -0.65(-2.04%)
May 20, 2011 31.86 31.92 31.57 31.67 58,721 -0.42(-1.31%)
May 19, 2011 32.07 32.13 31.86 32.09 103,431 +0.13(+0.40%)
May 18, 2011 31.68 32.04 31.64 31.96 65,605 +0.28(+0.89%)
May 17, 2011 31.49 31.71 31.37 31.68 73,834 +0.08(+0.24%)
May 16, 2011 31.62 31.93 31.54 31.60 144,708 -0.10(-0.31%)
May 13, 2011 32.13 32.13 31.52 31.70 119,847 -0.49(-1.53%)
May 12, 2011 31.97 32.28 31.83 32.19 263,662 +0.04(+0.13%)
May 11, 2011 32.60 32.60 31.96 32.15 120,929 -0.55(-1.70%)
May 10, 2011 32.57 32.80 32.50 32.71 126,035 +0.22(+0.69%)
May 09, 2011 32.31 32.52 32.16 32.48 351,769 +0.22(+0.67%)
May 06, 2011 32.62 32.75 32.11 32.26 616,768 +0.11(+0.35%)
May 05, 2011 32.40 32.48 32.01 32.15 100,448 -0.60(-1.82%)
May 04, 2011 33.02 33.02 32.64 32.75 171,678 -0.27(-0.83%)
May 03, 2011 33.20 33.30 32.94 33.02 45,429 -0.41(-1.24%)
May 02, 2011 33.44 33.67 33.39 33.44 134,350 -0.08(-0.23%)
Apr 29, 2011 33.38 33.51 33.34 33.51 133,969 +0.17(+0.51%)
Apr 28, 2011 33.20 33.37 33.18 33.35 105,548 +0.13(+0.38%)
Apr 27, 2011 33.09 33.27 32.80 33.22 121,570 +0.22(+0.68%)
Apr 26, 2011 32.83 32.99 32.73 32.99 67,362 +0.30(+0.90%)
Apr 25, 2011 32.80 32.87 32.64 32.70 105,773 -0.13(-0.39%)
Apr 21, 2011 32.89 32.89 32.72 32.83 47,123 +0.18(+0.56%)
Apr 20, 2011 32.57 32.64 32.52 32.64 42,961 +0.77(+2.42%)
Apr 19, 2011 31.75 31.89 31.68 31.87 66,230 +0.28(+0.89%)
Apr 18, 2011 31.64 31.64 31.21 31.59 92,363 -0.64(-1.98%)
Apr 15, 2011 32.19 32.28 32.05 32.23 182,629 -0.03(-0.09%)
Apr 14, 2011 32.05 32.29 31.97 32.26 121,732 +0.09(+0.28%)
Apr 13, 2011 32.36 32.42 32.01 32.17 110,469 +0.15(+0.48%)
Apr 12, 2011 32.25 32.25 31.91 32.01 96,254 -0.40(-1.24%)
Apr 11, 2011 32.65 32.68 32.31 32.41 84,472 -0.13(-0.41%)
Apr 08, 2011 32.68 32.70 32.49 32.54 38,813 +0.16(+0.50%)
Apr 07, 2011 32.46 32.54 32.23 32.38 156,159 -0.09(-0.28%)
Apr 06, 2011 32.54 32.57 32.41 32.47 140,564 +0.15(+0.46%)
Apr 05, 2011 32.12 32.40 32.08 32.33 117,150 -0.03(-0.09%)
Apr 04, 2011 32.30 32.39 32.22 32.36 144,470 +0.11(+0.33%)
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.