Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.20 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 36.18 36.27 35.87 35.99 216,981 -0.33(-0.92%)
May 28, 2015 36.22 36.34 36.07 36.33 188,290 -0.13(-0.36%)
May 27, 2015 36.13 36.50 36.13 36.46 585,986 +0.26(+0.73%)
May 26, 2015 36.46 36.58 36.14 36.20 187,847 -0.65(-1.77%)
May 22, 2015 36.90 36.85 36.85 36.85 132,778 -0.14(-0.38%)
May 21, 2015 36.82 37.05 36.79 36.99 260,711 +0.14(+0.38%)
May 20, 2015 36.76 36.98 36.72 36.85 692,054 +0.02(+0.06%)
May 19, 2015 36.85 36.91 36.79 36.83 683,354 -0.12(-0.34%)
May 18, 2015 36.92 36.96 36.87 36.95 1,064,087 -0.17(-0.46%)
May 15, 2015 36.89 37.12 36.86 37.12 315,305 +0.12(+0.32%)
May 14, 2015 36.96 37.03 36.86 37.00 670,621 +0.37(+1.02%)
May 13, 2015 36.76 36.84 36.58 36.63 127,059 +0.19(+0.53%)
May 12, 2015 36.41 36.53 36.31 36.44 155,199 -0.04(-0.10%)
May 11, 2015 36.59 36.66 36.44 36.47 417,561 -0.32(-0.88%)
May 08, 2015 36.66 36.85 36.63 36.79 1,691,671 +0.69(+1.92%)
May 07, 2015 36.06 36.13 35.91 36.10 109,042 -0.10(-0.28%)
May 06, 2015 36.44 36.44 36.07 36.20 239,847 -0.02(-0.04%)
May 05, 2015 36.56 36.69 36.18 36.22 324,947 -0.51(-1.38%)
May 04, 2015 36.71 36.84 36.58 36.72 975,821 +0.02(+0.04%)
May 01, 2015 36.54 36.72 36.43 36.71 1,326,661 +0.30(+0.83%)
Apr 30, 2015 36.55 36.57 36.35 36.41 206,755 -0.38(-1.04%)
Apr 29, 2015 36.80 36.91 36.66 36.79 400,856 -0.30(-0.80%)
Apr 28, 2015 36.99 37.11 36.93 37.08 339,214 +0.02(+0.05%)
Apr 27, 2015 37.05 37.22 37.04 37.06 190,548 +0.17(+0.45%)
Apr 24, 2015 36.82 36.94 36.72 36.90 225,731 +0.17(+0.47%)
Apr 23, 2015 36.31 36.77 36.29 36.72 480,896 +0.19(+0.53%)
Apr 22, 2015 36.47 36.54 36.29 36.53 208,492 +0.13(+0.36%)
Apr 21, 2015 36.45 36.48 36.34 36.40 292,249 +0.29(+0.80%)
Apr 20, 2015 36.06 36.21 36.06 36.11 3,709,206 +0.04(+0.11%)
Apr 17, 2015 36.03 36.12 35.92 36.07 270,228 -0.50(-1.36%)
Apr 16, 2015 36.43 36.65 36.36 36.57 224,052 +0.17(+0.47%)
Apr 15, 2015 36.25 36.45 36.17 36.40 303,371 +0.19(+0.54%)
Apr 14, 2015 36.15 36.23 36.09 36.20 441,720 +0.23(+0.64%)
Apr 13, 2015 36.07 36.17 35.94 35.97 147,181 -0.20(-0.55%)
Apr 10, 2015 36.03 36.18 36.00 36.17 600,540 +0.07(+0.19%)
Apr 09, 2015 36.02 36.10 35.94 36.10 674,888 +0.13(+0.37%)
Apr 08, 2015 36.07 36.16 35.81 35.97 281,525 +0.26(+0.74%)
Apr 07, 2015 35.75 35.92 35.69 35.71 266,731 -0.03(-0.09%)
Apr 06, 2015 35.50 35.92 35.43 35.74 171,231 +0.38(+1.08%)
Apr 02, 2015 35.23 35.36 35.36 35.36 471,928 +0.33(+0.93%)
Apr 01, 2015 34.94 35.03 34.81 35.03 346,717 +0.29(+0.83%)
Mar 31, 2015 34.66 34.88 34.66 34.74 971,190 -0.40(-1.15%)
Mar 30, 2015 35.05 35.23 35.01 35.15 219,313 +0.16(+0.47%)
Mar 27, 2015 34.88 35.02 34.84 34.98 965,583 +0.10(+0.29%)
Mar 26, 2015 34.95 34.98 34.67 34.88 2,117,938 -0.28(-0.80%)
Mar 25, 2015 35.51 35.51 35.13 35.16 387,389 -0.26(-0.72%)
Mar 24, 2015 35.44 35.51 35.39 35.42 150,624 +0.02(+0.04%)
Mar 23, 2015 35.32 35.45 35.27 35.40 336,022 +0.17(+0.49%)
Mar 20, 2015 35.05 35.34 34.99 35.23 161,120 +0.71(+2.05%)
Mar 19, 2015 34.63 34.67 34.47 34.52 180,758 -0.48(-1.38%)
Mar 18, 2015 34.21 35.06 34.18 35.01 383,192 +0.75(+2.20%)
Mar 17, 2015 34.13 34.28 34.02 34.25 537,695 +0.02(+0.05%)
Mar 16, 2015 34.11 34.28 34.06 34.24 272,761 +0.38(+1.12%)
Mar 13, 2015 33.86 33.87 33.66 33.86 113,790 -0.23(-0.68%)
Mar 12, 2015 34.14 34.15 33.98 34.09 193,076 +0.36(+1.06%)
Mar 11, 2015 33.71 33.77 33.59 33.73 2,814,522 +0.10(+0.30%)
Mar 10, 2015 33.84 33.85 33.62 33.63 305,176 -0.72(-2.10%)
Mar 09, 2015 34.39 34.40 34.30 34.35 616,533 -0.04(-0.11%)
Mar 06, 2015 34.63 34.64 34.34 34.39 310,167 -0.47(-1.34%)
Mar 05, 2015 34.89 34.98 34.80 34.86 153,014 +0.03(+0.09%)
Mar 04, 2015 34.77 34.85 34.59 34.83 401,057 -0.17(-0.48%)
Mar 03, 2015 35.13 35.13 34.94 35.00 291,445 -0.25(-0.72%)
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.