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 (%)
Mar 28, 2013 31.26 31.40 31.21 31.40 432,073 +0.15(+0.47%)
Mar 27, 2013 31.04 31.27 31.00 31.25 166,768 -0.10(-0.33%)
Mar 26, 2013 31.27 31.35 31.22 31.35 117,666 +0.21(+0.68%)
Mar 25, 2013 31.50 31.50 31.02 31.14 334,320 -0.27(-0.86%)
Mar 22, 2013 31.38 31.47 31.31 31.41 238,352 +0.17(+0.54%)
Mar 21, 2013 31.24 31.40 31.21 31.24 225,667 -0.25(-0.79%)
Mar 20, 2013 31.54 31.57 31.45 31.49 162,197 +0.18(+0.56%)
Mar 19, 2013 31.52 31.53 31.13 31.32 176,455 -0.12(-0.37%)
Mar 18, 2013 31.43 31.63 31.37 31.43 194,166 -0.35(-1.11%)
Mar 15, 2013 31.76 31.85 31.71 31.79 204,039 -0.02(-0.07%)
Mar 14, 2013 31.59 31.82 31.59 31.81 144,018 +0.29(+0.93%)
Mar 13, 2013 31.59 31.60 31.41 31.52 179,926 -0.10(-0.32%)
Mar 12, 2013 31.77 31.80 31.57 31.62 333,511 -0.18(-0.55%)
Mar 11, 2013 31.70 31.79 31.62 31.79 86,487 +0.07(+0.21%)
Mar 08, 2013 31.74 31.76 31.58 31.73 142,412 +0.07(+0.23%)
Mar 07, 2013 31.64 31.68 31.60 31.65 156,473 +0.10(+0.30%)
Mar 06, 2013 31.65 31.65 31.43 31.56 397,377 +0.06(+0.19%)
Mar 05, 2013 31.37 31.54 31.37 31.50 438,368 +0.32(+1.03%)
Mar 04, 2013 31.02 31.19 30.96 31.18 306,867 -0.01(-0.05%)
Mar 01, 2013 31.05 31.20 30.89 31.19 136,728 +0.02(+0.07%)
Feb 28, 2013 31.22 31.37 31.16 31.17 244,245 -0.06(-0.19%)
Feb 27, 2013 30.81 31.25 30.78 31.23 284,330 +0.41(+1.33%)
Feb 26, 2013 30.92 30.97 30.68 30.82 474,708 -0.46(-1.48%)
Feb 22, 2013 31.13 31.28 31.03 31.28 263,196 +0.34(+1.11%)
Feb 21, 2013 31.09 31.09 30.81 30.94 591,970 -0.40(-1.29%)
Feb 20, 2013 31.73 31.79 31.33 31.34 587,178 -0.34(-1.06%)
Feb 19, 2013 31.58 31.69 31.53 31.68 237,307 +0.28(+0.89%)
Feb 15, 2013 31.51 31.52 31.30 31.40 178,764 -0.07(-0.23%)
Feb 14, 2013 31.41 31.49 31.36 31.47 162,134 -0.15(-0.46%)
Feb 13, 2013 31.60 31.71 31.56 31.62 216,097 +0.10(+0.33%)
Feb 12, 2013 31.39 31.59 31.37 31.52 270,252 +0.13(+0.42%)
Feb 11, 2013 31.41 31.41 31.28 31.38 160,475 -0.03(-0.09%)
Feb 08, 2013 31.31 31.46 31.31 31.41 306,748 +0.15(+0.49%)
Feb 07, 2013 31.45 31.45 31.09 31.26 543,289 -0.22(-0.70%)
Feb 06, 2013 31.31 31.48 31.28 31.48 347,137 +0.16(+0.51%)
Feb 04, 2013 31.55 31.55 31.26 31.32 456,864 -0.54(-1.70%)
Feb 01, 2013 31.72 31.90 31.68 31.86 350,805 +0.32(+1.00%)
Jan 31, 2013 31.70 31.72 31.54 31.54 1,409,725 -0.16(-0.51%)
Jan 30, 2013 31.72 31.80 31.68 31.71 219,636 -0.03(-0.08%)
Jan 29, 2013 31.52 31.76 31.52 31.73 1,135,436 +0.30(+0.94%)
Jan 28, 2013 31.56 31.56 31.39 31.43 322,096 -0.20(-0.63%)
Jan 25, 2013 31.61 31.64 31.48 31.63 338,444 +0.24(+0.77%)
Jan 24, 2013 31.39 31.52 31.37 31.39 408,650 +0.04(+0.14%)
Jan 23, 2013 31.38 31.38 31.24 31.35 341,865 -0.10(-0.30%)
Jan 22, 2013 31.30 31.44 31.23 31.44 588,819 +0.04(+0.12%)
Jan 18, 2013 31.41 31.41 31.27 31.41 913,663 +0.04(+0.14%)
Jan 17, 2013 31.30 31.47 31.30 31.36 535,114 +0.21(+0.66%)
Jan 16, 2013 31.10 31.19 31.00 31.16 421,305 -0.14(-0.44%)
Jan 15, 2013 31.18 31.30 31.12 31.30 503,909 -0.05(-0.16%)
Jan 14, 2013 31.36 31.36 31.22 31.35 362,895 +0.07(+0.21%)
Jan 11, 2013 31.30 31.31 31.14 31.28 300,033 +0.02(+0.07%)
Jan 10, 2013 31.22 31.30 31.08 31.26 255,638 +0.35(+1.14%)
Jan 09, 2013 30.89 30.94 30.80 30.91 212,889 +0.20(+0.64%)
Jan 08, 2013 30.83 30.83 30.63 30.71 123,394 -0.21(-0.66%)
Jan 07, 2013 30.83 30.96 30.82 30.91 353,056 -0.21(-0.68%)
Jan 04, 2013 30.94 31.15 30.88 31.13 405,599 +0.17(+0.54%)
Jan 03, 2013 31.05 31.18 30.91 30.96 372,925 -0.28(-0.89%)
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.