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 29, 2012 27.28 27.40 27.20 27.38 349,208 +0.94(+3.56%)
Jun 28, 2012 26.27 26.45 26.12 26.43 375,610 -0.02(-0.08%)
Jun 27, 2012 26.31 26.50 26.26 26.46 418,953 +0.21(+0.79%)
Jun 26, 2012 26.16 26.29 25.97 26.25 268,439 +0.23(+0.88%)
Jun 25, 2012 26.07 26.11 25.93 26.02 336,723 -0.54(-2.05%)
Jun 22, 2012 26.62 26.63 26.38 26.57 278,107 +0.24(+0.89%)
Jun 21, 2012 27.08 27.08 26.33 26.33 228,500 -0.73(-2.71%)
Jun 20, 2012 27.07 27.29 26.86 27.07 313,460 +0.07(+0.27%)
Jun 19, 2012 26.81 27.15 26.80 26.99 392,923 +0.44(+1.66%)
Jun 18, 2012 26.42 26.58 26.37 26.55 331,962 +0.04(+0.14%)
Jun 15, 2012 26.41 26.54 26.34 26.52 339,548 +0.26(+0.99%)
Jun 14, 2012 26.11 26.33 25.97 26.26 167,824 +0.18(+0.69%)
Jun 13, 2012 26.14 26.30 26.01 26.08 183,189 -0.19(-0.72%)
Jun 12, 2012 26.05 26.26 25.87 26.26 168,833 +0.45(+1.73%)
Jun 11, 2012 26.38 26.41 25.79 25.82 237,449 -0.24(-0.92%)
Jun 08, 2012 25.84 26.08 25.77 26.05 688,404 -0.14(-0.52%)
Jun 07, 2012 26.59 26.60 26.15 26.19 660,737 -0.01(-0.05%)
Jun 06, 2012 25.71 26.21 25.68 26.21 744,621 +0.76(+2.98%)
Jun 05, 2012 25.31 25.48 25.27 25.45 1,051,583 +0.14(+0.54%)
Jun 04, 2012 25.32 25.40 25.11 25.31 740,648 +0.17(+0.66%)
Jun 01, 2012 25.35 25.45 25.13 25.14 259,706 -0.64(-2.49%)
May 31, 2012 25.73 25.89 25.48 25.79 916,986 +0.12(+0.48%)
May 30, 2012 25.86 25.86 25.63 25.66 147,485 -0.56(-2.15%)
May 29, 2012 26.21 26.38 26.07 26.23 188,896 +0.37(+1.43%)
May 25, 2012 25.82 25.97 25.81 25.86 214,979 -0.06(-0.22%)
May 24, 2012 26.06 26.11 25.76 25.92 144,839 -0.17(-0.64%)
May 23, 2012 26.01 26.08 25.63 26.08 147,827 -0.20(-0.74%)
May 22, 2012 26.44 26.60 26.17 26.28 188,788 -0.12(-0.44%)
May 21, 2012 26.08 26.42 26.00 26.39 217,981 +0.53(+2.04%)
May 18, 2012 26.13 26.15 25.82 25.87 226,939 -0.17(-0.64%)
May 17, 2012 26.34 26.36 26.03 26.03 220,196 -0.29(-1.10%)
May 16, 2012 26.65 26.76 26.32 26.32 269,775 -0.30(-1.11%)
May 15, 2012 26.86 26.97 26.60 26.62 297,588 -0.33(-1.23%)
May 14, 2012 27.11 27.15 26.95 26.95 146,926 -0.57(-2.07%)
May 11, 2012 27.41 27.78 27.41 27.52 124,364 -0.19(-0.68%)
May 10, 2012 27.85 27.88 27.67 27.71 126,978 +0.20(+0.74%)
May 09, 2012 27.44 27.72 27.28 27.51 307,771 -0.41(-1.48%)
May 08, 2012 28.03 28.03 27.63 27.92 201,378 -0.42(-1.48%)
May 07, 2012 28.19 28.38 28.16 28.34 262,688 +0.11(+0.38%)
May 04, 2012 28.53 28.55 28.17 28.23 473,030 -0.46(-1.59%)
May 03, 2012 28.91 28.93 28.61 28.68 134,871 -0.25(-0.87%)
May 02, 2012 28.82 28.96 28.72 28.94 98,472 -0.19(-0.64%)
May 01, 2012 28.94 29.27 28.94 29.12 95,321 +0.12(+0.40%)
Apr 30, 2012 29.07 29.07 28.89 29.01 116,310 -0.10(-0.35%)
Apr 27, 2012 29.15 29.18 28.97 29.11 117,611 +0.09(+0.30%)
Apr 26, 2012 28.76 29.05 28.72 29.02 307,964 +0.18(+0.63%)
Apr 25, 2012 28.84 28.89 28.71 28.84 244,917 +0.30(+1.06%)
Apr 24, 2012 28.47 28.65 28.46 28.54 128,460 +0.17(+0.61%)
Apr 23, 2012 28.37 28.38 28.12 28.37 179,436 -0.45(-1.55%)
Apr 20, 2012 28.86 28.97 28.81 28.81 192,464 +0.16(+0.55%)
Apr 19, 2012 28.79 28.91 28.50 28.66 144,260 -0.12(-0.43%)
Apr 18, 2012 28.67 28.89 28.67 28.78 259,028 -0.14(-0.50%)
Apr 17, 2012 28.80 28.98 28.67 28.92 415,730 +0.41(+1.44%)
Apr 16, 2012 28.63 28.68 28.35 28.51 199,204 +0.12(+0.41%)
Apr 13, 2012 28.74 28.74 28.39 28.40 207,510 -0.53(-1.82%)
Apr 12, 2012 28.47 28.94 28.47 28.92 130,756 +0.59(+2.07%)
Apr 11, 2012 28.49 28.51 28.29 28.34 176,363 +0.36(+1.29%)
Apr 10, 2012 28.45 28.52 27.95 27.98 304,991 -0.59(-2.07%)
Apr 09, 2012 28.44 28.64 28.42 28.57 123,959 -0.20(-0.68%)
Apr 05, 2012 28.70 28.91 28.66 28.76 128,790 -0.09(-0.30%)
Apr 04, 2012 28.94 28.99 28.73 28.85 193,120 -0.61(-2.08%)
Apr 03, 2012 29.77 29.79 29.33 29.46 168,812 -0.41(-1.38%)
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.