Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

56.22 +1.17 (+2.12%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.26 40.41 40.21 40.24 640,617 +0.34(+0.85%)
Jun 28, 2018 39.68 39.91 39.60 39.90 448,487 +0.26(+0.67%)
Jun 27, 2018 40.18 40.26 39.64 39.64 2,284,636 -0.52(-1.29%)
Jun 26, 2018 40.22 40.27 40.04 40.16 435,015 +0.03(+0.08%)
Jun 25, 2018 40.44 40.44 39.98 40.12 658,361 -0.60(-1.48%)
Jun 22, 2018 40.79 40.86 40.63 40.73 277,699 +0.40(+0.99%)
Jun 21, 2018 40.51 40.55 40.27 40.33 540,633 -0.36(-0.88%)
Jun 20, 2018 40.76 40.77 40.59 40.68 788,381 +0.12(+0.29%)
Jun 19, 2018 40.40 40.57 40.27 40.56 312,361 -0.41(-1.00%)
Jun 18, 2018 40.85 40.99 40.75 40.97 1,929,493 -0.33(-0.79%)
Jun 15, 2018 41.54 41.11 41.30 192,081 -0.24(-0.58%)
Jun 14, 2018 41.72 41.74 41.53 41.54 346,713 -0.13(-0.31%)
Jun 13, 2018 41.80 41.85 41.53 41.67 442,563 -0.04(-0.10%)
Jun 12, 2018 41.84 41.88 41.64 41.71 182,236 -0.19(-0.46%)
Jun 11, 2018 41.86 42.00 41.82 41.90 271,327 +0.18(+0.44%)
Jun 08, 2018 41.63 41.78 41.52 41.72 116,445 +0.03(+0.06%)
Jun 07, 2018 41.97 42.01 41.58 41.69 174,145 -0.29(-0.68%)
Jun 06, 2018 41.77 41.99 41.74 41.98 150,804 +0.37(+0.89%)
Jun 05, 2018 41.63 41.69 41.50 41.61 426,458 -0.08(-0.18%)
Jun 04, 2018 41.76 41.84 41.66 41.69 636,676 +0.24(+0.59%)
Jun 01, 2018 41.41 41.49 41.32 41.44 1,646,386 +0.30(+0.73%)
May 31, 2018 41.18 41.23 40.94 41.14 503,569 -0.17(-0.41%)
May 30, 2018 41.01 41.32 40.92 41.31 452,957 +0.48(+1.17%)
May 29, 2018 41.06 41.16 40.61 40.83 2,247,455 -0.81(-1.95%)
May 25, 2018 41.64 41.64 41.64 0 -0.20(-0.48%)
May 24, 2018 41.89 41.90 41.53 41.84 510,606 -0.14(-0.34%)
May 23, 2018 41.85 42.00 41.74 41.99 242,501 -0.35(-0.83%)
May 22, 2018 42.45 42.49 42.30 42.34 323,968 -0.02(-0.04%)
May 21, 2018 42.35 42.37 42.23 42.36 335,374 +0.29(+0.68%)
May 18, 2018 42.10 42.13 42.02 42.07 316,098 -0.21(-0.51%)
May 17, 2018 42.27 42.38 42.18 42.28 404,409 -0.10(-0.23%)
May 16, 2018 42.29 42.43 42.25 42.38 470,757 +0.21(+0.50%)
May 15, 2018 42.13 42.26 42.00 42.17 427,616 -0.43(-1.00%)
May 14, 2018 42.65 42.75 42.58 42.60 652,483 +0.08(+0.20%)
May 11, 2018 42.59 42.64 42.48 42.52 157,475 +0.05(+0.12%)
May 10, 2018 42.25 42.48 42.22 42.47 982,608 +0.43(+1.02%)
May 09, 2018 41.92 42.05 41.87 42.04 280,041 +0.13(+0.30%)
May 08, 2018 41.75 41.91 41.66 41.91 231,215 +0.03(+0.06%)
May 07, 2018 41.85 41.99 41.79 41.89 478,216 +0.00(+0.00%)
May 04, 2018 41.45 41.96 41.42 41.89 1,083,145 +0.17(+0.40%)
May 03, 2018 41.74 41.79 41.33 41.72 439,404 +0.04(+0.09%)
May 02, 2018 41.96 42.00 41.65 41.68 631,099 -0.10(-0.23%)
May 01, 2018 41.89 41.89 41.49 41.78 501,225 -0.14(-0.34%)
Apr 30, 2018 42.11 42.25 41.90 41.92 5,255,287 -0.23(-0.56%)
Apr 27, 2018 42.11 42.18 41.96 42.15 824,091 +0.12(+0.28%)
Apr 26, 2018 41.96 42.09 41.89 42.04 506,846 +0.26(+0.62%)
Apr 25, 2018 41.70 41.80 41.53 41.78 314,576 -0.08(-0.20%)
Apr 24, 2018 42.19 42.22 41.74 41.86 724,532 -0.18(-0.42%)
Apr 23, 2018 42.09 42.14 41.94 42.04 1,140,692 -0.10(-0.24%)
Apr 20, 2018 42.24 42.28 42.06 42.14 898,371 -0.28(-0.65%)
Apr 19, 2018 42.55 42.59 42.30 42.41 2,244,028 -0.19(-0.45%)
Apr 18, 2018 42.48 42.62 42.44 42.61 6,034,237 +0.33(+0.77%)
Apr 17, 2018 42.14 42.37 42.13 42.28 338,699 +0.16(+0.38%)
Apr 16, 2018 42.18 42.18 42.00 42.12 1,467,891 +0.05(+0.12%)
Apr 13, 2018 42.26 42.30 41.95 42.07 320,138 -0.09(-0.22%)
Apr 12, 2018 42.10 42.23 42.05 42.16 465,648 +0.12(+0.28%)
Apr 11, 2018 42.04 42.25 42.03 42.05 702,743 -0.13(-0.30%)
Apr 10, 2018 42.12 42.24 42.00 42.17 502,755 +0.55(+1.31%)
Apr 09, 2018 41.67 41.92 41.58 41.63 340,548 +0.28(+0.67%)
Apr 06, 2018 41.66 41.81 41.20 41.35 374,516 -0.45(-1.08%)
Apr 05, 2018 41.69 41.90 41.67 41.80 465,192 +0.29(+0.69%)
Apr 04, 2018 40.78 41.53 40.77 41.52 659,684 +0.11(+0.26%)
Apr 03, 2018 41.40 41.46 41.15 41.41 446,238 +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.