Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.20 +0.29 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.73 31.80 31.47 31.50 291,453 -0.63(-1.96%)
May 30, 2013 32.02 32.20 31.98 32.13 0 +0.13(+0.41%)
May 29, 2013 32.12 32.12 31.90 32.00 1,152,761 -0.32(-0.97%)
May 28, 2013 32.54 32.60 32.26 32.31 209,733 +0.09(+0.27%)
May 24, 2013 32.13 32.23 32.03 32.23 0 -0.26(-0.81%)
May 23, 2013 32.23 32.50 31.99 32.49 0 -0.33(-1.00%)
May 22, 2013 33.19 33.49 32.75 32.82 0 -0.37(-1.13%)
May 21, 2013 33.05 33.28 32.96 33.19 0 +0.07(+0.20%)
May 20, 2013 32.91 33.14 32.91 33.13 0 +0.18(+0.53%)
May 17, 2013 32.79 32.97 32.72 32.95 0 +0.21(+0.63%)
May 16, 2013 32.84 32.95 32.71 32.75 184,743 -0.21(-0.64%)
May 15, 2013 32.78 32.96 32.78 32.96 0 +0.16(+0.49%)
May 13, 2013 32.73 32.80 32.71 32.80 0 -0.05(-0.16%)
May 10, 2013 32.78 32.86 32.67 32.85 0 -0.04(-0.11%)
May 09, 2013 33.00 33.06 32.77 32.89 0 -0.26(-0.77%)
May 08, 2013 33.00 33.16 32.98 33.14 0 +0.32(+0.98%)
May 07, 2013 32.72 32.84 32.67 32.82 0 +0.16(+0.49%)
May 06, 2013 32.58 32.69 32.57 32.66 0 -0.02(-0.07%)
May 03, 2013 32.58 32.75 32.58 32.68 0 +0.31(+0.95%)
May 02, 2013 32.29 32.41 32.20 32.37 0 +0.12(+0.36%)
May 01, 2013 32.54 32.54 32.21 32.26 0 -0.24(-0.74%)
Apr 30, 2013 32.41 32.51 32.27 32.50 0 +0.12(+0.38%)
Apr 29, 2013 32.06 32.41 32.06 32.37 754,806 +0.42(+1.33%)
Apr 26, 2013 31.88 31.97 31.91 31.95 199,926 -0.02(-0.07%)
Apr 25, 2013 31.91 32.12 31.91 31.97 211,099 +0.17(+0.53%)
Apr 24, 2013 31.63 31.85 31.63 31.80 0 +0.29(+0.91%)
Apr 23, 2013 31.39 31.55 31.37 31.52 348,309 +0.32(+1.03%)
Apr 22, 2013 31.13 31.24 30.94 31.19 164,621 +0.10(+0.31%)
Apr 19, 2013 31.01 31.12 30.96 31.10 209,328 +0.26(+0.86%)
Apr 18, 2013 30.95 30.95 30.71 30.83 832,466 -0.03(-0.09%)
Apr 17, 2013 31.16 31.16 30.70 30.86 362,742 -0.60(-1.91%)
Apr 16, 2013 31.35 31.47 31.24 31.46 125,981 +0.48(+1.56%)
Apr 15, 2013 31.43 31.43 30.97 30.98 626,391 -0.71(-2.24%)
Apr 12, 2013 31.68 31.70 31.48 31.69 235,075 -0.16(-0.51%)
Apr 11, 2013 31.84 31.97 31.76 31.85 228,135 +0.15(+0.46%)
Apr 10, 2013 31.47 31.74 31.47 31.71 236,071 +0.46(+1.47%)
Apr 09, 2013 31.10 31.35 30.99 31.25 208,619 +0.19(+0.62%)
Apr 08, 2013 31.01 31.06 30.89 31.05 92,001 +0.04(+0.14%)
Apr 05, 2013 30.75 31.01 30.62 31.01 329,843 -0.12(-0.40%)
Apr 04, 2013 31.00 31.20 30.98 31.13 424,177 +0.13(+0.43%)
Apr 03, 2013 31.29 31.35 30.96 31.00 183,976 -0.29(-0.94%)
Apr 02, 2013 31.29 31.41 31.21 31.30 903,023 +0.22(+0.71%)
Apr 01, 2013 31.24 31.27 31.02 31.08 344,345 -0.32(-1.03%)
Mar 28, 2013 31.26 31.40 31.21 31.40 432,073 +0.15(+0.47%)
Mar 27, 2013 31.04 31.27 31.00 31.25 166,768 -0.10(-0.33%)
Mar 26, 2013 31.27 31.35 31.22 31.35 117,666 +0.21(+0.68%)
Mar 25, 2013 31.50 31.50 31.02 31.14 334,320 -0.27(-0.86%)
Mar 22, 2013 31.38 31.47 31.31 31.41 238,352 +0.17(+0.54%)
Mar 21, 2013 31.24 31.40 31.21 31.24 225,667 -0.25(-0.79%)
Mar 20, 2013 31.54 31.57 31.45 31.49 162,197 +0.18(+0.56%)
Mar 19, 2013 31.52 31.53 31.13 31.32 176,455 -0.12(-0.37%)
Mar 18, 2013 31.43 31.63 31.37 31.43 194,166 -0.35(-1.11%)
Mar 15, 2013 31.76 31.85 31.71 31.79 204,039 -0.02(-0.07%)
Mar 14, 2013 31.59 31.82 31.59 31.81 144,018 +0.29(+0.93%)
Mar 13, 2013 31.59 31.60 31.41 31.52 179,926 -0.10(-0.32%)
Mar 12, 2013 31.77 31.80 31.57 31.62 333,511 -0.18(-0.55%)
Mar 11, 2013 31.70 31.79 31.62 31.79 86,487 +0.07(+0.21%)
Mar 08, 2013 31.74 31.76 31.58 31.73 142,412 +0.07(+0.23%)
Mar 07, 2013 31.64 31.68 31.60 31.65 156,473 +0.10(+0.30%)
Mar 06, 2013 31.65 31.65 31.43 31.56 397,377 +0.06(+0.19%)
Mar 05, 2013 31.37 31.54 31.37 31.50 438,368 +0.32(+1.03%)
Mar 04, 2013 31.02 31.19 30.96 31.18 306,867 -0.01(-0.05%)
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.