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, 2017 37.88 37.88 37.65 37.83 851,682 +0.07(+0.18%)
Jun 29, 2017 38.01 38.05 37.57 37.76 806,579 -0.39(-1.02%)
Jun 28, 2017 37.96 38.16 37.93 38.15 364,267 +0.32(+0.86%)
Jun 27, 2017 37.90 37.94 37.78 37.83 574,660 -0.06(-0.15%)
Jun 26, 2017 38.04 38.07 37.88 37.89 336,933 +0.13(+0.35%)
Jun 23, 2017 37.80 37.75 278,048 +0.10(+0.25%)
Jun 22, 2017 37.64 37.71 37.58 37.66 910,044 +0.08(+0.21%)
Jun 21, 2017 37.55 37.65 37.50 37.58 229,160 +0.00(+0.00%)
Jun 20, 2017 37.84 37.84 37.55 37.58 278,718 -0.36(-0.96%)
Jun 19, 2017 37.90 37.99 37.88 37.94 357,179 +0.20(+0.52%)
Jun 16, 2017 37.62 37.75 37.53 37.75 304,558 +0.27(+0.72%)
Jun 15, 2017 37.34 37.49 37.28 37.48 438,486 -0.38(-1.02%)
Jun 14, 2017 38.12 38.12 37.74 37.86 329,319 -0.04(-0.11%)
Jun 13, 2017 37.86 37.92 37.80 37.90 315,674 +0.26(+0.70%)
Jun 12, 2017 37.64 37.67 37.51 37.64 448,274 -0.12(-0.32%)
Jun 09, 2017 37.85 37.93 37.64 37.76 333,385 -0.16(-0.43%)
Jun 08, 2017 37.89 37.94 37.82 37.93 360,307 +0.01(+0.02%)
Jun 07, 2017 38.00 38.04 37.80 37.92 222,318 -0.02(-0.06%)
Jun 06, 2017 37.88 37.97 37.87 37.94 196,757 -0.08(-0.22%)
Jun 05, 2017 38.04 38.04 37.97 38.03 391,014 -0.13(-0.35%)
Jun 02, 2017 38.07 38.17 38.00 38.16 803,146 +0.20(+0.53%)
Jun 01, 2017 37.74 37.96 37.67 37.96 515,433 +0.40(+1.07%)
May 31, 2017 37.76 37.76 37.56 37.56 403,148 -0.05(-0.13%)
May 30, 2017 37.58 37.63 37.55 37.61 331,656 -0.06(-0.15%)
May 26, 2017 37.63 37.67 37.59 37.67 380,516 -0.05(-0.14%)
May 25, 2017 37.74 37.82 37.68 37.72 516,199 +0.03(+0.08%)
May 24, 2017 37.58 37.69 37.53 37.69 269,186 +0.07(+0.20%)
May 23, 2017 37.71 37.73 37.59 37.62 379,059 -0.04(-0.11%)
May 22, 2017 37.65 37.69 37.59 37.66 414,283 +0.10(+0.26%)
May 19, 2017 37.38 37.60 37.37 37.56 747,435 +0.48(+1.30%)
May 18, 2017 36.94 37.14 36.85 37.08 1,218,985 -0.08(-0.22%)
May 17, 2017 37.45 37.46 37.14 37.16 497,626 -0.47(-1.26%)
May 16, 2017 37.62 37.66 37.58 37.63 427,459 +0.19(+0.50%)
May 15, 2017 37.35 37.46 37.35 37.45 324,277 +0.24(+0.64%)
May 12, 2017 37.09 37.22 37.09 37.21 319,729 +0.16(+0.44%)
May 11, 2017 36.97 37.06 36.89 37.04 368,113 -0.04(-0.11%)
May 10, 2017 37.07 37.09 36.98 37.09 346,461 +0.11(+0.29%)
May 09, 2017 36.98 37.04 36.92 36.98 579,116 +0.02(+0.07%)
May 08, 2017 37.00 37.00 36.91 36.95 299,700 -0.20(-0.55%)
May 05, 2017 36.81 37.16 36.77 37.16 588,339 +0.39(+1.07%)
May 04, 2017 36.68 36.77 36.60 36.77 674,222 +0.16(+0.44%)
May 03, 2017 36.65 36.68 36.55 36.61 1,051,591 -0.14(-0.39%)
May 02, 2017 36.68 36.77 36.65 36.75 614,160 +0.16(+0.45%)
May 01, 2017 36.60 36.65 36.51 36.59 654,419 +0.15(+0.40%)
Apr 28, 2017 36.46 36.47 36.41 36.44 291,496 -0.00(-0.01%)
Apr 27, 2017 36.50 36.50 36.34 36.44 922,034 -0.00(-0.01%)
Apr 26, 2017 36.50 36.58 36.44 36.45 617,747 -0.12(-0.34%)
Apr 25, 2017 36.49 36.61 36.46 36.57 2,250,729 +0.23(+0.63%)
Apr 24, 2017 36.31 36.36 36.26 36.34 1,025,429 +0.75(+2.11%)
Apr 21, 2017 35.58 35.60 35.51 35.59 384,734 +0.01(+0.02%)
Apr 20, 2017 35.56 35.62 35.53 35.58 1,142,128 +0.33(+0.93%)
Apr 19, 2017 35.47 35.49 35.21 35.25 734,306 -0.16(-0.44%)
Apr 18, 2017 35.38 35.43 35.27 35.41 2,163,613 -0.24(-0.67%)
Apr 17, 2017 35.46 35.65 35.46 35.65 537,341 +0.29(+0.81%)
Apr 13, 2017 35.48 35.53 35.36 35.36 388,421 -0.25(-0.69%)
Apr 12, 2017 35.59 35.61 35.44 35.60 573,298 +0.00(+0.00%)
Apr 11, 2017 35.59 35.61 35.34 35.60 522,662 +0.14(+0.39%)
Apr 10, 2017 35.48 35.52 35.42 35.47 651,073 -0.05(-0.14%)
Apr 07, 2017 35.51 35.60 35.48 35.52 404,817 -0.02(-0.07%)
Apr 06, 2017 35.58 35.61 35.49 35.54 538,160 -0.01(-0.02%)
Apr 05, 2017 35.74 35.82 35.54 35.55 751,486 -0.15(-0.41%)
Apr 04, 2017 35.57 35.71 35.52 35.70 656,007 +0.00(+0.00%)
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.