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 (%)
Jun 29, 2018 40.26 40.41 40.22 40.25 640,524 +0.34(+0.85%)
Jun 28, 2018 39.68 39.91 39.61 39.91 448,422 +0.26(+0.67%)
Jun 27, 2018 40.19 40.26 39.64 39.64 2,284,307 -0.52(-1.29%)
Jun 26, 2018 40.23 40.28 40.04 40.16 434,953 +0.03(+0.08%)
Jun 25, 2018 40.44 40.44 39.99 40.13 658,266 -0.60(-1.48%)
Jun 22, 2018 40.80 40.87 40.64 40.73 277,659 +0.40(+0.99%)
Jun 21, 2018 40.52 40.55 40.27 40.33 540,555 -0.36(-0.88%)
Jun 20, 2018 40.77 40.77 40.60 40.69 788,267 +0.12(+0.29%)
Jun 19, 2018 40.41 40.58 40.27 40.57 312,316 -0.41(-1.00%)
Jun 18, 2018 40.86 40.99 40.75 40.98 1,929,215 -0.33(-0.79%)
Jun 15, 2018 41.54 41.11 41.30 192,053 -0.24(-0.58%)
Jun 14, 2018 41.72 41.75 41.53 41.54 346,663 -0.13(-0.31%)
Jun 13, 2018 41.81 41.86 41.54 41.67 442,500 -0.04(-0.10%)
Jun 12, 2018 41.84 41.88 41.65 41.72 182,209 -0.19(-0.46%)
Jun 11, 2018 41.87 42.00 41.83 41.91 271,288 +0.18(+0.44%)
Jun 08, 2018 41.64 41.79 41.53 41.72 116,428 +0.03(+0.06%)
Jun 07, 2018 41.98 42.01 41.59 41.70 174,120 -0.29(-0.68%)
Jun 06, 2018 41.77 41.99 41.74 41.98 150,782 +0.37(+0.89%)
Jun 05, 2018 41.64 41.70 41.51 41.62 426,396 -0.08(-0.18%)
Jun 04, 2018 41.77 41.85 41.67 41.69 636,584 +0.24(+0.59%)
Jun 01, 2018 41.41 41.50 41.33 41.45 1,646,148 +0.30(+0.73%)
May 31, 2018 41.19 41.24 40.94 41.15 503,497 -0.17(-0.41%)
May 30, 2018 41.01 41.33 40.93 41.31 452,891 +0.48(+1.17%)
May 29, 2018 41.07 41.16 40.62 40.84 2,247,131 -0.81(-1.95%)
May 25, 2018 41.65 41.65 41.65 0 -0.20(-0.48%)
May 24, 2018 41.90 41.91 41.54 41.85 510,532 -0.14(-0.34%)
May 23, 2018 41.86 42.01 41.74 41.99 242,467 -0.35(-0.83%)
May 22, 2018 42.45 42.50 42.31 42.35 323,921 -0.02(-0.04%)
May 21, 2018 42.35 42.38 42.24 42.36 335,326 +0.29(+0.68%)
May 18, 2018 42.10 42.14 42.03 42.08 316,052 -0.21(-0.51%)
May 17, 2018 42.28 42.39 42.19 42.29 404,350 -0.10(-0.23%)
May 16, 2018 42.30 42.44 42.25 42.39 470,690 +0.21(+0.50%)
May 15, 2018 42.14 42.27 42.00 42.18 427,555 -0.43(-1.00%)
May 14, 2018 42.66 42.76 42.59 42.61 652,389 +0.08(+0.20%)
May 11, 2018 42.60 42.65 42.49 42.52 157,452 +0.05(+0.12%)
May 10, 2018 42.25 42.49 42.23 42.47 982,467 +0.43(+1.02%)
May 09, 2018 41.93 42.06 41.88 42.04 280,001 +0.13(+0.30%)
May 08, 2018 41.76 41.92 41.67 41.92 231,182 +0.03(+0.06%)
May 07, 2018 41.86 41.99 41.79 41.89 478,147 +0.00(+0.00%)
May 04, 2018 41.46 41.97 41.43 41.89 1,082,989 +0.17(+0.40%)
May 03, 2018 41.74 41.79 41.34 41.72 439,341 +0.04(+0.09%)
May 02, 2018 41.97 42.00 41.66 41.69 631,008 -0.10(-0.23%)
May 01, 2018 41.89 41.89 41.50 41.78 501,152 -0.14(-0.34%)
Apr 30, 2018 42.12 42.25 41.91 41.93 5,254,530 -0.23(-0.56%)
Apr 27, 2018 42.12 42.19 41.97 42.16 823,973 +0.12(+0.28%)
Apr 26, 2018 41.97 42.09 41.89 42.04 506,773 +0.26(+0.62%)
Apr 25, 2018 41.71 41.80 41.54 41.78 314,530 -0.08(-0.20%)
Apr 24, 2018 42.19 42.23 41.75 41.87 724,428 -0.18(-0.42%)
Apr 23, 2018 42.09 42.15 41.94 42.04 1,140,527 -0.10(-0.24%)
Apr 20, 2018 42.24 42.29 42.07 42.14 898,241 -0.28(-0.65%)
Apr 19, 2018 42.56 42.60 42.30 42.42 2,243,704 -0.19(-0.45%)
Apr 18, 2018 42.49 42.62 42.45 42.61 6,033,367 +0.33(+0.77%)
Apr 17, 2018 42.14 42.38 42.13 42.29 338,650 +0.16(+0.38%)
Apr 16, 2018 42.19 42.19 42.00 42.13 1,467,680 +0.05(+0.12%)
Apr 13, 2018 42.27 42.30 41.95 42.08 320,091 -0.09(-0.22%)
Apr 12, 2018 42.11 42.24 42.05 42.17 465,581 +0.12(+0.28%)
Apr 11, 2018 42.04 42.25 42.03 42.05 702,642 -0.13(-0.30%)
Apr 10, 2018 42.13 42.24 42.01 42.18 502,683 +0.55(+1.31%)
Apr 09, 2018 41.67 41.93 41.59 41.63 340,499 +0.28(+0.67%)
Apr 06, 2018 41.67 41.82 41.20 41.36 374,462 -0.45(-1.08%)
Apr 05, 2018 41.69 41.90 41.67 41.81 465,125 +0.29(+0.69%)
Apr 04, 2018 40.78 41.54 40.78 41.52 659,589 +0.11(+0.26%)
Apr 03, 2018 41.41 41.46 41.15 41.41 446,174 +0.30(+0.73%)
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.