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 37.87 37.87 37.64 37.82 851,805 +0.07(+0.18%)
Jun 29, 2017 38.01 38.05 37.57 37.76 806,695 -0.39(-1.02%)
Jun 28, 2017 37.96 38.16 37.92 38.15 364,320 +0.32(+0.86%)
Jun 27, 2017 37.90 37.93 37.77 37.82 574,743 -0.06(-0.15%)
Jun 26, 2017 38.03 38.07 37.87 37.88 336,982 +0.13(+0.35%)
Jun 23, 2017 37.80 37.75 278,088 +0.10(+0.25%)
Jun 22, 2017 37.63 37.71 37.57 37.65 910,175 +0.08(+0.21%)
Jun 21, 2017 37.55 37.64 37.50 37.57 229,193 +0.00(+0.00%)
Jun 20, 2017 37.84 37.84 37.54 37.57 278,758 -0.36(-0.96%)
Jun 19, 2017 37.90 37.99 37.87 37.94 357,231 +0.20(+0.52%)
Jun 16, 2017 37.62 37.74 37.53 37.74 304,602 +0.27(+0.72%)
Jun 15, 2017 37.33 37.48 37.28 37.47 438,549 -0.38(-1.01%)
Jun 14, 2017 38.12 38.12 37.73 37.86 329,366 -0.04(-0.11%)
Jun 13, 2017 37.86 37.91 37.79 37.90 315,719 +0.26(+0.70%)
Jun 12, 2017 37.64 37.67 37.51 37.64 448,338 -0.12(-0.32%)
Jun 09, 2017 37.85 37.93 37.64 37.76 333,433 -0.16(-0.43%)
Jun 08, 2017 37.88 37.94 37.82 37.92 360,359 +0.01(+0.02%)
Jun 07, 2017 38.00 38.04 37.79 37.91 222,350 -0.02(-0.06%)
Jun 06, 2017 37.87 37.97 37.86 37.94 196,785 -0.08(-0.22%)
Jun 05, 2017 38.04 38.04 37.96 38.02 391,071 -0.13(-0.35%)
Jun 02, 2017 38.06 38.17 38.00 38.16 803,262 +0.20(+0.53%)
Jun 01, 2017 37.73 37.95 37.67 37.95 515,508 +0.40(+1.07%)
May 31, 2017 37.75 37.75 37.55 37.55 403,206 -0.05(-0.13%)
May 30, 2017 37.57 37.63 37.55 37.60 331,703 -0.06(-0.15%)
May 26, 2017 37.63 37.67 37.59 37.66 380,571 -0.05(-0.14%)
May 25, 2017 37.73 37.82 37.68 37.71 516,273 +0.03(+0.08%)
May 24, 2017 37.57 37.68 37.53 37.68 269,224 +0.07(+0.20%)
May 23, 2017 37.71 37.72 37.58 37.61 379,113 -0.04(-0.11%)
May 22, 2017 37.64 37.69 37.59 37.65 414,343 +0.10(+0.26%)
May 19, 2017 37.37 37.59 37.37 37.55 747,542 +0.48(+1.30%)
May 18, 2017 36.93 37.14 36.84 37.07 1,219,161 -0.08(-0.22%)
May 17, 2017 37.45 37.46 37.14 37.15 497,698 -0.47(-1.26%)
May 16, 2017 37.62 37.65 37.58 37.63 427,521 +0.19(+0.50%)
May 15, 2017 37.34 37.46 37.34 37.44 324,324 +0.24(+0.64%)
May 12, 2017 37.09 37.22 37.09 37.20 319,775 +0.16(+0.44%)
May 11, 2017 36.97 37.06 36.88 37.04 368,166 -0.04(-0.11%)
May 10, 2017 37.06 37.09 36.97 37.08 346,511 +0.11(+0.29%)
May 09, 2017 36.97 37.03 36.92 36.97 579,200 +0.02(+0.07%)
May 08, 2017 37.00 37.00 36.91 36.95 299,743 -0.20(-0.55%)
May 05, 2017 36.80 37.15 36.77 37.15 588,424 +0.39(+1.07%)
May 04, 2017 36.68 36.77 36.60 36.76 674,319 +0.16(+0.44%)
May 03, 2017 36.65 36.67 36.55 36.60 1,051,743 -0.14(-0.39%)
May 02, 2017 36.68 36.77 36.65 36.74 614,248 +0.16(+0.45%)
May 01, 2017 36.60 36.65 36.51 36.58 654,513 +0.15(+0.40%)
Apr 28, 2017 36.46 36.47 36.41 36.43 291,538 -0.00(-0.01%)
Apr 27, 2017 36.49 36.49 36.34 36.44 922,167 -0.00(-0.01%)
Apr 26, 2017 36.49 36.57 36.43 36.44 617,836 -0.12(-0.34%)
Apr 25, 2017 36.48 36.61 36.46 36.56 2,251,054 +0.23(+0.63%)
Apr 24, 2017 36.30 36.35 36.25 36.34 1,025,577 +0.75(+2.11%)
Apr 21, 2017 35.58 35.59 35.50 35.58 384,789 +0.01(+0.02%)
Apr 20, 2017 35.55 35.61 35.53 35.58 1,142,293 +0.33(+0.93%)
Apr 19, 2017 35.46 35.49 35.21 35.25 734,412 -0.16(-0.44%)
Apr 18, 2017 35.37 35.43 35.26 35.40 2,163,925 -0.24(-0.67%)
Apr 17, 2017 35.45 35.64 35.45 35.64 537,418 +0.29(+0.81%)
Apr 13, 2017 35.48 35.53 35.35 35.35 388,477 -0.25(-0.69%)
Apr 12, 2017 35.58 35.61 35.44 35.60 573,381 +0.00(+0.00%)
Apr 11, 2017 35.58 35.60 35.34 35.60 522,737 +0.14(+0.39%)
Apr 10, 2017 35.48 35.51 35.42 35.46 651,167 -0.05(-0.14%)
Apr 07, 2017 35.50 35.60 35.48 35.51 404,875 -0.02(-0.07%)
Apr 06, 2017 35.58 35.61 35.48 35.53 538,238 -0.01(-0.02%)
Apr 05, 2017 35.73 35.82 35.53 35.54 751,594 -0.15(-0.41%)
Apr 04, 2017 35.57 35.71 35.52 35.69 656,102 +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.