ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

45.69 -0.07 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.00 45.23 44.95 45.12 3,503,065 +0.09(+0.20%)
Jan 30, 2019 44.65 45.18 44.53 45.03 2,092,020 +0.57(+1.28%)
Jan 29, 2019 44.58 44.66 44.45 44.46 2,559,511 +0.12(+0.27%)
Jan 28, 2019 44.17 44.37 44.13 44.34 7,964,321 -0.31(-0.69%)
Jan 25, 2019 44.51 44.70 44.51 44.65 2,304,600 +0.56(+1.27%)
Jan 24, 2019 43.97 44.17 43.93 44.09 2,716,664 +0.16(+0.36%)
Jan 23, 2019 44.02 44.10 43.71 43.93 2,990,486 +0.22(+0.50%)
Jan 22, 2019 43.90 43.96 43.57 43.71 7,500,766 -0.68(-1.53%)
Jan 18, 2019 44.33 44.45 44.23 44.39 4,288,600 +0.43(+0.98%)
Jan 17, 2019 43.57 44.10 43.53 43.96 3,921,994 +0.15(+0.34%)
Jan 16, 2019 43.65 43.89 43.65 43.81 3,444,000 +0.19(+0.44%)
Jan 15, 2019 43.48 43.69 43.39 43.62 4,054,489 +0.30(+0.69%)
Jan 14, 2019 43.21 43.45 43.17 43.32 8,538,354 -0.22(-0.51%)
Jan 11, 2019 43.47 43.62 43.40 43.54 8,168,600 -0.24(-0.55%)
Jan 10, 2019 43.41 43.81 43.40 43.78 2,222,218 +0.20(+0.46%)
Jan 09, 2019 43.40 43.72 43.36 43.58 1,273,448 +0.54(+1.25%)
Jan 08, 2019 43.03 43.12 42.85 43.04 2,304,869 +0.28(+0.65%)
Jan 07, 2019 42.67 42.96 42.55 42.76 5,497,548 +0.06(+0.14%)
Jan 04, 2019 42.05 42.78 41.99 42.70 2,971,100 +1.28(+3.09%)
Jan 03, 2019 41.64 41.65 41.27 41.42 2,160,972 -0.39(-0.93%)
Jan 02, 2019 41.32 41.86 41.30 41.81 5,325,599 -0.15(-0.36%)
Dec 31, 2018 42.21 42.23 41.76 41.96 6,255,500 +0.07(+0.17%)
Dec 28, 2018 41.97 42.08 41.73 41.89 6,739,200 +0.19(+0.46%)
Dec 27, 2018 41.07 41.70 40.85 41.70 7,121,054 +0.05(+0.12%)
Dec 26, 2018 40.88 41.65 40.51 41.65 5,827,310 +0.96(+2.36%)
Dec 24, 2018 41.14 41.28 40.66 40.69 3,569,900 -0.34(-0.83%)
Dec 21, 2018 41.55 41.76 40.99 41.03 7,590,100 -0.68(-1.63%)
Dec 20, 2018 41.97 42.07 41.53 41.71 9,003,772 -0.03(-0.07%)
Dec 19, 2018 42.44 42.72 41.60 41.74 5,363,416 -0.48(-1.14%)
Dec 18, 2018 42.41 42.53 42.14 42.22 4,653,571 -0.30(-0.71%)
Dec 17, 2018 42.93 42.99 42.38 42.52 6,364,951 -0.43(-1.00%)
Dec 14, 2018 43.02 43.21 42.91 42.95 6,429,200 -0.58(-1.33%)
Dec 13, 2018 43.67 43.76 43.48 43.53 6,005,601 +0.00(+0.00%)
Dec 12, 2018 43.61 43.89 43.53 43.53 6,621,295 +0.60(+1.40%)
Dec 11, 2018 43.24 43.25 42.68 42.93 9,498,985 +0.15(+0.35%)
Dec 10, 2018 42.91 42.99 42.31 42.78 5,170,327 -0.36(-0.83%)
Dec 07, 2018 43.71 43.90 43.03 43.14 4,459,700 -0.50(-1.15%)
Dec 06, 2018 43.27 43.68 42.80 43.64 5,480,933 -0.46(-1.04%)
Dec 04, 2018 45.03 45.07 44.06 44.10 3,602,400 -1.08(-2.39%)
Dec 03, 2018 45.27 45.30 44.99 45.18 4,235,989 +0.66(+1.48%)
Nov 30, 2018 44.44 44.55 44.31 44.52 3,956,600 -0.18(-0.40%)
Nov 29, 2018 44.66 44.84 44.49 44.70 2,836,838 -0.19(-0.42%)
Nov 28, 2018 44.29 44.92 44.07 44.89 3,575,841 +0.71(+1.61%)
Nov 27, 2018 44.04 44.18 43.89 44.18 3,163,281 -0.04(-0.09%)
Nov 26, 2018 44.17 44.34 44.09 44.22 2,719,810 +0.59(+1.35%)
Nov 23, 2018 43.61 43.80 43.61 43.63 962,000 -0.35(-0.80%)
Nov 21, 2018 43.98 43.98 43.98 0 +0.68(+1.57%)
Nov 20, 2018 43.54 43.69 43.20 43.30 2,183,851 -0.85(-1.93%)
Nov 19, 2018 44.45 44.49 44.04 44.15 2,469,859 -0.43(-0.96%)
Nov 16, 2018 44.23 44.65 44.19 44.58 2,264,500 +0.02(+0.04%)
Nov 15, 2018 43.99 44.66 43.87 44.56 2,872,873 +0.34(+0.77%)
Nov 14, 2018 44.44 44.48 43.93 44.22 2,048,006 +0.15(+0.34%)
Nov 13, 2018 44.04 44.43 43.90 44.07 2,733,421 +0.21(+0.48%)
Nov 12, 2018 44.30 44.30 43.80 43.86 1,555,304 -0.70(-1.57%)
Nov 09, 2018 44.60 44.63 44.31 44.56 1,696,500 -0.40(-0.89%)
Nov 08, 2018 45.33 45.42 44.86 44.96 1,461,903 -0.65(-1.43%)
Nov 07, 2018 45.37 45.61 45.23 45.61 1,576,314 +0.63(+1.40%)
Nov 06, 2018 44.79 44.99 44.77 44.98 1,580,913 +0.15(+0.33%)
Nov 05, 2018 44.82 44.93 44.68 44.83 1,465,064 +0.04(+0.09%)
Nov 02, 2018 45.08 45.24 44.49 44.79 1,976,900 +0.10(+0.22%)
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.