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 (%)
Jun 30, 2015 35.27 35.27 34.77 34.86 1,635,049 -0.02(-0.05%)
Jun 29, 2015 35.20 35.30 34.82 34.87 618,250 -1.00(-2.79%)
Jun 26, 2015 35.87 36.00 35.79 35.87 167,959 -0.09(-0.24%)
Jun 25, 2015 36.11 36.12 35.94 35.96 143,036 -0.03(-0.09%)
Jun 24, 2015 36.11 36.18 35.97 35.99 198,632 -0.27(-0.75%)
Jun 23, 2015 36.19 36.30 36.19 36.27 165,716 +0.15(+0.41%)
Jun 22, 2015 36.13 36.28 36.08 36.12 189,175 +0.61(+1.73%)
Jun 19, 2015 35.60 35.62 35.50 35.50 123,487 -0.16(-0.44%)
Jun 18, 2015 35.48 35.88 35.48 35.66 139,799 +0.31(+0.88%)
Jun 17, 2015 35.26 35.44 35.01 35.35 574,483 -0.02(-0.04%)
Jun 16, 2015 35.17 35.40 35.17 35.36 238,783 +0.02(+0.04%)
Jun 15, 2015 35.19 35.38 35.19 35.35 475,298 -0.29(-0.81%)
Jun 12, 2015 35.60 35.75 35.50 35.64 5,650,183 -0.23(-0.65%)
Jun 11, 2015 35.92 35.96 35.73 35.87 1,099,846 +0.07(+0.20%)
Jun 10, 2015 35.68 35.91 35.64 35.80 142,425 +0.65(+1.84%)
Jun 09, 2015 35.21 35.26 35.05 35.15 532,839 -0.19(-0.53%)
Jun 08, 2015 35.32 35.36 35.24 35.34 133,034 -0.07(-0.20%)
Jun 05, 2015 35.34 35.53 35.22 35.41 153,353 -0.34(-0.96%)
Jun 04, 2015 35.86 36.13 35.64 35.75 312,194 -0.42(-1.16%)
Jun 03, 2015 36.09 36.33 36.09 36.17 88,175 +0.12(+0.35%)
Jun 02, 2015 35.90 36.20 35.88 36.05 800,882 +0.20(+0.56%)
Jun 01, 2015 36.02 36.06 35.75 35.85 266,664 -0.15(-0.41%)
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%)
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.