Indicators

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.03 -1.30 (-2.39%)

Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.64	39.40	38.33	39.35	1,969,271	-0.24(-0.61%)
Feb 27, 2020	40.14	40.52	39.59	39.59	4,247,758	-1.18(-2.90%)
Feb 26, 2020	41.04	41.29	40.72	40.77	2,803,481	+0.13(+0.33%)
Feb 25, 2020	41.52	41.56	40.62	40.64	4,463,344	-0.60(-1.44%)
Feb 24, 2020	41.13	41.49	41.09	41.23	4,814,329	-1.58(-3.69%)
Feb 21, 2020	42.90	42.95	42.74	42.81	895,563	-0.22(-0.52%)
Feb 20, 2020	43.19	43.25	42.81	43.03	1,445,621	-0.36(-0.82%)
Feb 19, 2020	43.36	43.45	43.35	43.39	712,824	+0.22(+0.51%)
Feb 18, 2020	43.14	43.26	43.10	43.17	997,059	-0.29(-0.67%)
Feb 14, 2020	43.55	43.55	43.34	43.46	774,699	-0.02(-0.04%)
Feb 13, 2020	43.45	43.62	43.39	43.48	1,003,069	-0.38(-0.87%)
Feb 12, 2020	43.81	43.87	43.74	43.86	1,007,884	+0.32(+0.73%)
Feb 11, 2020	43.59	43.71	43.48	43.54	3,628,248	+0.30(+0.70%)
Feb 10, 2020	43.04	43.24	43.04	43.24	700,033	+0.12(+0.29%)
Feb 07, 2020	43.26	43.27	43.07	43.12	1,373,617	-0.44(-1.02%)
Feb 06, 2020	43.65	43.67	43.52	43.56	4,600,610	+0.12(+0.27%)
Feb 05, 2020	43.59	43.59	43.35	43.44	908,024	+0.37(+0.87%)
Feb 04, 2020	43.03	43.20	43.00	43.07	5,366,574	+0.80(+1.89%)

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.