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 (%)
Jun 29, 2012 26.89 27.00 26.81 26.98 354,320 +0.93(+3.56%)
Jun 28, 2012 25.89 26.07 25.74 26.05 381,109 -0.02(-0.08%)
Jun 27, 2012 25.93 26.12 25.89 26.07 425,087 +0.20(+0.79%)
Jun 26, 2012 25.78 25.91 25.60 25.87 272,369 +0.22(+0.88%)
Jun 25, 2012 25.69 25.73 25.56 25.65 341,653 -0.54(-2.05%)
Jun 22, 2012 26.23 26.24 25.99 26.18 282,178 +0.23(+0.89%)
Jun 21, 2012 26.69 26.69 25.95 25.95 231,845 -0.72(-2.71%)
Jun 20, 2012 26.68 26.90 26.47 26.68 318,050 +0.07(+0.27%)
Jun 19, 2012 26.42 26.75 26.42 26.60 398,676 +0.43(+1.66%)
Jun 18, 2012 26.03 26.20 25.99 26.17 336,822 +0.04(+0.14%)
Jun 15, 2012 26.03 26.16 25.96 26.13 344,519 +0.26(+0.99%)
Jun 14, 2012 25.74 25.95 25.60 25.88 170,281 +0.18(+0.69%)
Jun 13, 2012 25.76 25.92 25.64 25.70 185,871 -0.19(-0.72%)
Jun 12, 2012 25.68 25.88 25.49 25.88 171,304 +0.44(+1.74%)
Jun 11, 2012 26.00 26.03 25.42 25.44 240,925 -0.23(-0.92%)
Jun 08, 2012 25.47 25.71 25.39 25.68 698,483 -0.14(-0.52%)
Jun 07, 2012 26.21 26.22 25.77 25.81 670,411 -0.01(-0.05%)
Jun 06, 2012 25.34 25.83 25.31 25.83 755,523 +0.75(+2.98%)
Jun 05, 2012 24.94 25.11 24.90 25.08 1,066,978 +0.14(+0.54%)
Jun 04, 2012 24.96 25.03 24.75 24.94 751,491 +0.16(+0.66%)
Jun 01, 2012 24.98 25.08 24.77 24.78 263,508 -0.63(-2.49%)
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%)
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.