Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.05 -0.14 (-0.25%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.34 28.57 28.22 28.35 629,544 +0.44(+1.58%)
Aug 30, 2011 27.75 28.06 27.63 27.91 46,156 -0.11(-0.38%)
Aug 29, 2011 27.76 28.02 27.71 28.02 98,709 +0.74(+2.70%)
Aug 26, 2011 26.84 27.36 26.55 27.28 183,716 +0.31(+1.16%)
Aug 25, 2011 27.49 27.54 26.85 26.97 122,031 -0.51(-1.86%)
Aug 24, 2011 27.33 27.67 27.18 27.48 87,465 -0.13(-0.46%)
Aug 23, 2011 26.99 27.60 26.88 27.60 452,323 +0.89(+3.35%)
Aug 22, 2011 27.36 27.36 26.71 26.71 243,884 +0.11(+0.40%)
Aug 19, 2011 26.74 27.35 26.55 26.60 170,378 -0.44(-1.63%)
Aug 18, 2011 27.33 27.33 26.73 27.04 606,551 -1.22(-4.32%)
Aug 17, 2011 28.47 28.60 28.14 28.26 116,910 +0.15(+0.54%)
Aug 16, 2011 28.07 28.44 27.92 28.11 137,971 -0.38(-1.32%)
Aug 15, 2011 28.27 28.51 28.26 28.49 500,495 +0.57(+2.05%)
Aug 12, 2011 27.93 28.09 27.58 27.92 236,874 +0.27(+0.97%)
Aug 11, 2011 26.63 27.88 26.58 27.65 740,907 +1.19(+4.50%)
Aug 10, 2011 27.14 27.20 26.43 26.46 1,027,833 -1.40(-5.02%)
Aug 09, 2011 27.38 27.86 26.43 27.85 1,825,057 +1.60(+6.08%)
Aug 08, 2011 27.37 27.67 26.21 26.26 482,462 -2.20(-7.73%)
Aug 05, 2011 28.77 28.85 27.52 28.46 619,167 +0.19(+0.68%)
Aug 04, 2011 29.18 29.21 28.26 28.26 1,215,643 -1.86(-6.17%)
Aug 03, 2011 30.16 30.21 29.59 30.12 223,703 +0.09(+0.31%)
Aug 02, 2011 30.46 30.72 30.02 30.03 142,613 -0.83(-2.69%)
Aug 01, 2011 31.46 31.46 30.58 30.86 100,969 -0.23(-0.73%)
Jul 29, 2011 30.99 31.29 30.86 31.09 121,667 +0.02(+0.07%)
Jul 28, 2011 31.23 31.38 31.05 31.07 127,094 -0.09(-0.30%)
Jul 27, 2011 31.70 31.70 31.09 31.16 127,928 -0.67(-2.09%)
Jul 26, 2011 31.85 31.98 31.73 31.82 84,284 +0.11(+0.36%)
Jul 25, 2011 31.72 31.83 31.63 31.71 136,110 -0.23(-0.73%)
Jul 22, 2011 31.91 31.95 31.68 31.95 46,541 +0.06(+0.20%)
Jul 21, 2011 31.48 31.92 31.48 31.88 197,172 +0.65(+2.09%)
Jul 20, 2011 31.28 31.32 31.07 31.23 46,554 +0.24(+0.78%)
Jul 19, 2011 30.82 31.02 30.78 30.99 276,544 +0.44(+1.44%)
Jul 18, 2011 30.64 30.71 30.35 30.55 115,934 -0.45(-1.46%)
Jul 15, 2011 31.09 31.13 30.84 31.00 94,103 +0.11(+0.34%)
Jul 14, 2011 31.29 31.30 30.80 30.90 113,618 -0.25(-0.80%)
Jul 13, 2011 31.10 31.39 30.94 31.14 2,105,400 +0.40(+1.29%)
Jul 12, 2011 30.80 31.05 30.71 30.75 55,911 -0.15(-0.48%)
Jul 11, 2011 31.21 31.25 30.86 30.90 440,557 -0.96(-3.01%)
Jul 08, 2011 31.85 31.96 31.67 31.85 84,854 -0.35(-1.08%)
Jul 07, 2011 32.20 32.30 32.10 32.20 232,358 +0.29(+0.91%)
Jul 06, 2011 31.82 31.94 31.70 31.91 481,144 -0.20(-0.62%)
Jul 05, 2011 32.16 32.22 31.99 32.11 320,941 -0.16(-0.48%)
Jul 01, 2011 31.87 32.26 31.79 32.26 519,148 +0.32(+1.00%)
Jun 30, 2011 31.64 31.96 31.60 31.95 123,472 +0.49(+1.56%)
Jun 29, 2011 31.26 31.50 31.14 31.46 86,731 +0.45(+1.44%)
Jun 28, 2011 30.71 31.01 30.69 31.01 121,664 +0.38(+1.25%)
Jun 27, 2011 30.45 30.69 30.34 30.63 145,389 +0.24(+0.79%)
Jun 24, 2011 30.64 30.67 30.33 30.38 78,931 -0.25(-0.81%)
Jun 23, 2011 30.36 30.65 30.12 30.63 117,391 -0.22(-0.71%)
Jun 22, 2011 31.02 31.15 30.85 30.85 935,304 -0.28(-0.90%)
Jun 21, 2011 30.80 31.18 30.80 31.13 87,593 +0.57(+1.85%)
Jun 20, 2011 30.52 30.58 30.40 30.57 37,130 -0.02(-0.07%)
Jun 17, 2011 30.69 30.72 30.50 30.59 120,814 +0.21(+0.69%)
Jun 16, 2011 30.36 30.54 30.13 30.38 96,392 -0.11(-0.37%)
Jun 15, 2011 30.90 31.00 30.46 30.49 969,619 -0.90(-2.87%)
Jun 14, 2011 31.35 31.49 31.34 31.39 69,610 +0.46(+1.49%)
Jun 13, 2011 31.08 31.09 30.76 30.93 33,374 +0.03(+0.09%)
Jun 10, 2011 31.22 31.27 30.79 30.90 83,019 -0.66(-2.08%)
Jun 09, 2011 31.36 31.65 31.29 31.56 68,773 +0.29(+0.92%)
Jun 08, 2011 31.50 31.50 31.22 31.27 48,849 -0.37(-1.17%)
Jun 07, 2011 31.74 31.86 31.62 31.64 61,550 +0.29(+0.91%)
Jun 06, 2011 31.68 31.72 31.34 31.36 178,906 -0.43(-1.34%)
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.