Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.75 30.20 29.75 30.18 2,018,280 +0.63(+2.13%)
Jan 28, 2016 29.71 29.78 29.32 29.55 2,730,241 +0.16(+0.54%)
Jan 27, 2016 29.49 29.83 29.27 29.40 1,285,932 -0.17(-0.56%)
Jan 26, 2016 29.21 29.58 29.17 29.56 1,131,028 +0.52(+1.81%)
Jan 25, 2016 29.20 29.34 29.02 29.04 2,314,009 -0.44(-1.51%)
Jan 22, 2016 29.30 29.50 29.27 29.48 2,256,962 +0.87(+3.05%)
Jan 21, 2016 28.41 28.81 28.13 28.61 7,423,177 +0.22(+0.77%)
Jan 20, 2016 28.38 28.58 27.81 28.39 3,631,445 -0.63(-2.17%)
Jan 19, 2016 29.25 29.27 28.81 29.02 3,680,681 +0.26(+0.90%)
Jan 15, 2016 28.88 28.76 28.76 28.76 2,410,384 -1.06(-3.54%)
Jan 14, 2016 29.51 29.95 29.32 29.82 3,395,400 +0.37(+1.26%)
Jan 13, 2016 30.18 30.18 29.38 29.45 1,695,767 -0.45(-1.51%)
Jan 12, 2016 30.02 30.05 29.63 29.90 2,719,024 +0.15(+0.52%)
Jan 11, 2016 30.02 30.02 29.49 29.75 3,607,026 +0.02(+0.08%)
Jan 08, 2016 30.21 30.28 29.67 29.72 2,282,526 -0.31(-1.05%)
Jan 07, 2016 30.11 30.42 30.01 30.04 2,362,780 -0.69(-2.26%)
Jan 06, 2016 30.70 30.84 30.59 30.73 1,108,662 -0.58(-1.86%)
Jan 05, 2016 31.30 31.34 31.12 31.31 1,295,810 -0.03(-0.10%)
Jan 04, 2016 31.35 31.35 31.01 31.34 2,815,127 -0.61(-1.92%)
Dec 31, 2015 32.13 31.96 31.96 31.96 5,115,141 -0.29(-0.90%)
Dec 30, 2015 32.38 32.40 32.25 32.25 2,100,782 -0.32(-0.99%)
Dec 29, 2015 32.53 32.62 32.45 32.57 1,950,574 +0.31(+0.95%)
Dec 28, 2015 32.21 32.29 32.16 32.26 2,429,579 -0.12(-0.37%)
Dec 24, 2015 32.30 32.38 32.38 32.38 1,107,708 -0.09(-0.27%)
Dec 23, 2015 32.26 32.47 32.21 32.47 7,986,828 +0.49(+1.54%)
Dec 22, 2015 31.80 31.99 31.69 31.98 8,759,806 +0.24(+0.76%)
Dec 21, 2015 31.87 31.93 31.56 31.74 3,842,510 +0.22(+0.71%)
Dec 18, 2015 31.70 31.74 31.52 31.52 5,123,272 -0.30(-0.96%)
Dec 17, 2015 32.24 32.24 31.82 31.82 3,016,342 -0.44(-1.36%)
Dec 16, 2015 32.00 32.32 31.83 32.26 3,655,548 +0.62(+1.97%)
Dec 15, 2015 31.62 31.76 31.56 31.64 3,049,398 +0.28(+0.89%)
Dec 14, 2015 31.44 31.48 31.05 31.36 4,075,107 +0.06(+0.18%)
Dec 11, 2015 31.46 31.54 31.26 31.30 2,501,708 -0.66(-2.08%)
Dec 10, 2015 32.08 32.16 31.90 31.96 2,547,606 -0.04(-0.13%)
Dec 09, 2015 32.16 32.39 31.85 32.00 2,102,249 -0.12(-0.37%)
Dec 08, 2015 32.03 32.19 31.96 32.12 1,174,163 -0.47(-1.45%)
Dec 07, 2015 32.70 32.79 32.49 32.60 1,696,030 -0.34(-1.04%)
Dec 04, 2015 32.62 32.98 32.54 32.94 1,384,773 +0.21(+0.64%)
Dec 03, 2015 33.08 33.08 32.56 32.73 2,068,557 -0.16(-0.49%)
Dec 02, 2015 33.07 33.16 32.81 32.89 1,387,329 -0.36(-1.08%)
Dec 01, 2015 33.11 33.27 33.09 33.25 1,018,579 +0.38(+1.14%)
Nov 30, 2015 32.94 32.96 32.84 32.88 1,963,677 -0.06(-0.17%)
Nov 27, 2015 33.05 33.06 32.91 32.93 471,410 -0.12(-0.38%)
Nov 25, 2015 33.00 33.06 33.06 33.06 1,796,282 +0.04(+0.11%)
Nov 24, 2015 32.80 33.09 32.76 33.02 1,222,224 +0.05(+0.15%)
Nov 23, 2015 33.09 33.17 32.93 32.97 1,513,274 -0.22(-0.65%)
Nov 20, 2015 33.41 33.41 33.17 33.19 1,439,932 -0.02(-0.07%)
Nov 19, 2015 33.18 33.32 33.17 33.21 1,567,954 +0.19(+0.58%)
Nov 18, 2015 32.80 33.04 32.73 33.02 1,681,930 +0.33(+1.00%)
Nov 17, 2015 32.76 32.87 32.64 32.69 1,404,877 +0.05(+0.15%)
Nov 16, 2015 32.21 32.65 32.21 32.64 831,088 +0.42(+1.32%)
Nov 13, 2015 32.34 32.38 32.16 32.22 930,577 -0.32(-0.97%)
Nov 12, 2015 32.65 32.80 32.53 32.54 1,879,866 -0.39(-1.18%)
Nov 11, 2015 33.07 33.07 32.88 32.92 384,227 +0.11(+0.34%)
Nov 10, 2015 32.69 32.83 32.64 32.81 671,074 -0.03(-0.10%)
Nov 09, 2015 33.07 33.07 32.74 32.84 812,571 -0.42(-1.25%)
Nov 06, 2015 33.20 33.28 33.03 33.26 785,061 -0.26(-0.79%)
Nov 05, 2015 33.62 33.66 33.43 33.52 3,519,988 -0.03(-0.10%)
Nov 04, 2015 33.81 33.86 33.48 33.56 7,912,892 -0.19(-0.57%)
Nov 03, 2015 33.48 33.83 33.47 33.75 1,862,023 +0.09(+0.26%)
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.