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, 2012 25.36 25.51 25.11 25.41 930,411 +0.12(+0.48%)
May 30, 2012 25.49 25.49 25.26 25.29 149,645 -0.56(-2.15%)
May 29, 2012 25.83 26.00 25.69 25.85 191,661 +0.36(+1.43%)
May 25, 2012 25.44 25.59 25.44 25.49 218,127 -0.06(-0.22%)
May 24, 2012 25.69 25.74 25.39 25.54 146,959 -0.16(-0.64%)
May 23, 2012 25.64 25.71 25.26 25.71 149,991 -0.19(-0.74%)
May 22, 2012 26.06 26.21 25.79 25.90 191,552 -0.11(-0.44%)
May 21, 2012 25.70 26.03 25.63 26.01 221,173 +0.52(+2.04%)
May 18, 2012 25.76 25.77 25.44 25.49 230,261 -0.16(-0.64%)
May 17, 2012 25.96 25.98 25.66 25.66 223,419 -0.28(-1.10%)
May 16, 2012 26.26 26.38 25.94 25.94 273,724 -0.29(-1.11%)
May 15, 2012 26.48 26.58 26.22 26.23 301,945 -0.33(-1.23%)
May 14, 2012 26.72 26.75 26.56 26.56 149,077 -0.56(-2.07%)
May 11, 2012 27.01 27.38 27.01 27.12 126,184 -0.19(-0.68%)
May 10, 2012 27.45 27.47 27.27 27.31 128,837 +0.20(+0.74%)
May 09, 2012 27.05 27.32 26.88 27.11 312,276 -0.41(-1.48%)
May 08, 2012 27.63 27.63 27.23 27.52 204,327 -0.41(-1.48%)
May 07, 2012 27.78 27.97 27.76 27.93 266,534 +0.11(+0.38%)
May 04, 2012 28.11 28.14 27.76 27.82 479,955 -0.45(-1.59%)
May 03, 2012 28.49 28.51 28.19 28.27 136,846 -0.25(-0.87%)
May 02, 2012 28.41 28.54 28.31 28.52 99,914 -0.19(-0.64%)
May 01, 2012 28.52 28.85 28.52 28.70 96,716 +0.11(+0.40%)
Apr 30, 2012 28.65 28.65 28.47 28.59 118,013 -0.10(-0.35%)
Apr 27, 2012 28.73 28.76 28.55 28.69 119,333 +0.09(+0.30%)
Apr 26, 2012 28.34 28.63 28.31 28.61 312,473 +0.18(+0.63%)
Apr 25, 2012 28.42 28.48 28.29 28.43 248,503 +0.30(+1.06%)
Apr 24, 2012 28.06 28.23 28.05 28.13 130,341 +0.17(+0.61%)
Apr 23, 2012 27.96 27.97 27.71 27.96 182,063 -0.44(-1.55%)
Apr 20, 2012 28.44 28.56 28.40 28.40 195,281 +0.16(+0.55%)
Apr 19, 2012 28.37 28.49 28.09 28.24 146,372 -0.12(-0.43%)
Apr 18, 2012 28.26 28.48 28.26 28.36 262,820 -0.14(-0.50%)
Apr 17, 2012 28.38 28.56 28.26 28.51 421,816 +0.41(+1.44%)
Apr 16, 2012 28.22 28.26 27.94 28.10 202,120 +0.11(+0.41%)
Apr 13, 2012 28.33 28.33 27.98 27.99 210,548 -0.52(-1.82%)
Apr 12, 2012 28.06 28.52 28.06 28.51 132,671 +0.58(+2.07%)
Apr 11, 2012 28.08 28.10 27.89 27.93 178,945 +0.36(+1.29%)
Apr 10, 2012 28.04 28.11 27.55 27.57 309,457 -0.58(-2.07%)
Apr 09, 2012 28.03 28.23 28.01 28.16 125,774 -0.19(-0.68%)
Apr 05, 2012 28.28 28.49 28.25 28.35 130,675 -0.09(-0.30%)
Apr 04, 2012 28.52 28.58 28.31 28.43 195,947 -0.61(-2.08%)
Apr 03, 2012 29.34 29.36 28.90 29.04 171,283 -0.41(-1.38%)
Apr 02, 2012 28.97 29.55 28.95 29.45 423,237 +0.37(+1.27%)
Mar 30, 2012 29.15 29.15 28.90 29.07 272,552 +0.19(+0.67%)
Mar 29, 2012 28.74 28.89 28.60 28.88 269,016 -0.19(-0.66%)
Mar 28, 2012 29.31 29.31 28.90 29.07 122,922 -0.21(-0.73%)
Mar 27, 2012 29.46 29.49 29.27 29.29 200,004 -0.16(-0.53%)
Mar 26, 2012 29.37 29.47 29.27 29.45 535,098 +0.39(+1.35%)
Mar 23, 2012 28.90 29.05 28.74 29.05 133,946 +0.16(+0.54%)
Mar 22, 2012 28.81 28.93 28.75 28.90 190,218 -0.23(-0.78%)
Mar 21, 2012 29.19 29.21 29.03 29.12 290,403 -0.15(-0.51%)
Mar 20, 2012 29.24 29.30 29.09 29.27 166,638 -0.36(-1.23%)
Mar 19, 2012 29.48 29.72 29.45 29.64 424,029 +0.09(+0.31%)
Mar 16, 2012 29.52 29.65 29.52 29.55 179,028 +0.14(+0.46%)
Mar 15, 2012 29.29 29.43 29.19 29.41 133,443 +0.24(+0.83%)
Mar 14, 2012 29.38 29.40 29.06 29.17 212,023 -0.26(-0.87%)
Mar 13, 2012 29.05 29.45 29.03 29.42 268,263 +0.49(+1.70%)
Mar 12, 2012 28.94 28.95 28.78 28.93 269,604 -0.10(-0.34%)
Mar 09, 2012 28.98 29.12 28.94 29.03 193,511 -0.06(-0.22%)
Mar 08, 2012 28.93 29.20 28.85 29.10 179,699 +0.61(+2.12%)
Mar 07, 2012 28.39 28.53 28.29 28.49 163,103 +0.32(+1.14%)
Mar 06, 2012 28.41 28.43 28.09 28.17 257,087 -0.95(-3.25%)
Mar 05, 2012 29.22 29.24 29.00 29.12 217,488 -0.21(-0.73%)
Mar 02, 2012 29.37 29.41 29.25 29.33 496,707 -0.22(-0.75%)
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.