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 29, 2020 37.18 37.29 36.78 37.23 2,575,132 +0.03(+0.07%)
May 28, 2020 37.34 37.58 37.18 37.20 7,049,559 +0.19(+0.50%)
May 27, 2020 37.00 37.02 36.56 37.02 1,345,556 +0.38(+1.04%)
May 26, 2020 36.77 36.88 36.62 36.63 2,466,280 +0.92(+2.56%)
May 22, 2020 35.65 35.72 35.50 35.72 1,805,720 -0.28(-0.79%)
May 21, 2020 36.21 36.33 35.84 36.00 2,425,793 -0.36(-1.00%)
May 20, 2020 36.42 36.58 36.25 36.37 1,819,550 +0.61(+1.72%)
May 19, 2020 35.98 36.12 35.73 35.75 1,685,862 -0.40(-1.11%)
May 18, 2020 35.63 36.25 35.63 36.15 5,205,595 +1.34(+3.86%)
May 15, 2020 34.70 34.93 34.58 34.81 1,638,741 -0.09(-0.25%)
May 14, 2020 34.30 34.94 34.12 34.90 4,733,078 -0.15(-0.43%)
May 13, 2020 35.56 35.57 34.88 35.05 4,074,298 -0.27(-0.76%)
May 12, 2020 35.83 35.95 35.32 35.32 2,562,438 -0.42(-1.17%)
May 11, 2020 35.53 35.82 35.51 35.74 2,119,135 -0.01(-0.02%)
May 08, 2020 35.55 35.81 35.53 35.74 2,265,252 +0.60(+1.69%)
May 07, 2020 35.16 35.32 35.00 35.15 1,990,396 +0.44(+1.25%)
May 06, 2020 35.13 35.17 34.70 34.71 2,488,200 -0.20(-0.56%)
May 05, 2020 35.10 35.22 34.85 34.91 2,851,313 +0.12(+0.33%)
May 04, 2020 34.55 34.80 34.39 34.79 3,964,489 +0.10(+0.28%)
May 01, 2020 34.97 35.04 34.55 34.70 4,168,528 -0.90(-2.52%)
Apr 30, 2020 35.96 36.02 35.43 35.59 5,115,365 -0.75(-2.05%)
Apr 29, 2020 36.14 36.47 36.05 36.34 2,275,111 +0.94(+2.66%)
Apr 28, 2020 35.79 35.80 35.39 35.40 3,351,705 +0.20(+0.58%)
Apr 27, 2020 34.98 35.25 34.88 35.19 2,041,507 +0.52(+1.51%)
Apr 24, 2020 34.63 34.68 34.29 34.67 6,701,466 +0.30(+0.88%)
Apr 23, 2020 34.60 35.02 34.33 34.37 4,529,539 -0.13(-0.39%)
Apr 22, 2020 34.47 34.55 34.35 34.50 1,787,461 +0.72(+2.13%)
Apr 21, 2020 34.01 34.23 33.71 33.78 3,180,141 -0.82(-2.36%)
Apr 20, 2020 34.59 35.07 34.57 34.60 3,954,672 -0.43(-1.22%)
Apr 17, 2020 35.08 35.09 34.70 35.02 2,883,212 +0.85(+2.50%)
Apr 16, 2020 34.30 34.42 33.92 34.17 4,125,301 +0.04(+0.13%)
Apr 15, 2020 34.17 34.37 34.01 34.13 2,046,770 -1.01(-2.88%)
Apr 14, 2020 35.14 35.41 35.04 35.14 2,465,121 +0.64(+1.85%)
Apr 13, 2020 34.68 34.70 34.20 34.50 2,906,001 -0.24(-0.69%)
Apr 09, 2020 34.70 34.99 34.46 34.74 2,690,578 +0.57(+1.66%)
Apr 08, 2020 34.00 34.30 33.70 34.17 2,516,738 +0.30(+0.89%)
Apr 07, 2020 34.76 34.82 33.80 33.87 8,057,822 +0.24(+0.71%)
Apr 06, 2020 33.09 33.75 33.04 33.63 3,558,755 +1.68(+5.26%)
Apr 03, 2020 32.32 32.41 31.80 31.95 3,254,303 -0.67(-2.04%)
Apr 02, 2020 32.07 32.79 32.03 32.62 3,300,040 +0.76(+2.37%)
Apr 01, 2020 32.38 32.62 31.86 31.86 4,555,557 -1.60(-4.78%)
Mar 31, 2020 33.15 33.70 33.03 33.46 5,339,621 +0.03(+0.08%)
Mar 30, 2020 32.95 33.46 32.73 33.43 8,832,097 +0.53(+1.62%)
Mar 27, 2020 32.79 33.45 32.49 32.90 4,641,337 -1.27(-3.72%)
Mar 26, 2020 32.98 34.20 32.98 34.17 5,492,769 +1.31(+3.98%)
Mar 25, 2020 32.11 33.28 31.68 32.87 5,263,828 +1.27(+4.02%)
Mar 24, 2020 31.23 31.79 31.05 31.59 3,880,542 +2.44(+8.38%)
Mar 23, 2020 29.69 29.92 28.96 29.15 5,805,206 -0.55(-1.86%)
Mar 20, 2020 30.82 31.21 29.70 29.70 3,354,108 -0.22(-0.74%)
Mar 19, 2020 29.42 30.53 29.11 29.92 5,743,377 +0.44(+1.51%)
Mar 18, 2020 29.50 30.39 28.79 29.48 2,678,268 -2.13(-6.75%)
Mar 17, 2020 30.65 31.76 30.18 31.61 5,491,339 +1.62(+5.39%)
Mar 16, 2020 29.89 31.37 29.29 29.99 2,744,928 -3.69(-10.95%)
Mar 13, 2020 33.80 34.04 31.91 33.68 2,120,214 +2.09(+6.61%)
Mar 12, 2020 32.93 33.11 31.31 31.59 3,775,412 -3.95(-11.12%)
Mar 11, 2020 36.49 36.54 35.37 35.55 2,776,406 -1.87(-4.99%)
Mar 10, 2020 37.38 37.50 36.30 37.42 4,653,495 +1.42(+3.95%)
Mar 09, 2020 36.52 37.02 35.96 35.99 1,735,052 -3.13(-8.00%)
Mar 06, 2020 38.96 39.26 38.70 39.12 1,608,135 -0.58(-1.46%)
Mar 05, 2020 39.92 40.17 39.55 39.70 1,326,420 -0.97(-2.38%)
Mar 04, 2020 40.33 40.70 40.05 40.67 913,954 +0.94(+2.37%)
Mar 03, 2020 40.18 40.67 39.38 39.73 2,617,243 -0.26(-0.64%)
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.