Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

52.73 -0.33 (-0.62%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.36 38.60 38.34 38.58 1,276,333 -0.21(-0.53%)
May 30, 2019 38.70 38.82 38.67 38.79 744,761 +0.16(+0.42%)
May 29, 2019 38.55 38.64 38.42 38.63 1,143,928 -0.15(-0.38%)
May 28, 2019 39.16 39.19 38.76 38.77 764,453 -0.22(-0.57%)
May 24, 2019 39.05 39.06 38.88 39.00 822,262 +0.31(+0.80%)
May 23, 2019 38.66 38.76 38.54 38.69 756,457 -0.45(-1.14%)
May 22, 2019 39.12 39.21 39.09 39.13 423,921 -0.12(-0.31%)
May 21, 2019 39.20 39.29 39.10 39.25 563,112 +0.29(+0.75%)
May 20, 2019 38.96 39.09 38.84 38.96 826,190 -0.15(-0.37%)
May 17, 2019 39.13 39.32 39.10 39.11 1,085,372 -0.35(-0.89%)
May 16, 2019 39.37 39.65 39.37 39.46 377,853 +0.12(+0.31%)
May 15, 2019 38.93 39.36 38.90 39.34 1,106,048 +0.17(+0.44%)
May 14, 2019 39.11 39.30 39.04 39.17 1,006,816 +0.41(+1.06%)
May 13, 2019 38.97 39.01 38.68 38.76 1,200,906 -1.01(-2.55%)
May 10, 2019 39.55 39.82 39.25 39.77 901,393 +0.28(+0.72%)
May 09, 2019 39.28 39.59 39.12 39.49 1,506,544 -0.33(-0.82%)
May 08, 2019 39.80 39.98 39.74 39.81 819,631 +0.03(+0.09%)
May 07, 2019 40.11 40.11 39.63 39.78 1,001,165 -0.70(-1.74%)
May 06, 2019 40.05 40.53 40.02 40.48 530,867 -0.53(-1.30%)
May 03, 2019 40.77 41.02 40.77 41.02 784,325 +0.46(+1.12%)
May 02, 2019 40.66 40.71 40.46 40.56 673,575 -0.09(-0.21%)
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.