Skip to main content

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.24 +0.35 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.81 28.81 28.58 28.58 4,377,215 -0.50(-1.72%)
Sep 27, 2012 28.93 29.17 28.83 29.08 209,832 +0.35(+1.21%)
Sep 26, 2012 28.76 28.80 28.58 28.73 345,453 -0.23(-0.80%)
Sep 25, 2012 29.35 29.41 28.95 28.96 115,170 -0.28(-0.97%)
Sep 24, 2012 29.04 29.29 29.04 29.24 89,244 -0.07(-0.25%)
Sep 21, 2012 29.51 29.51 29.31 29.32 53,477 +0.01(+0.02%)
Sep 20, 2012 29.18 29.31 29.04 29.31 77,816 -0.18(-0.62%)
Sep 19, 2012 29.46 29.54 29.36 29.49 84,605 +0.08(+0.27%)
Sep 18, 2012 29.38 29.48 29.33 29.41 121,649 -0.10(-0.34%)
Sep 17, 2012 29.66 29.67 29.44 29.51 175,305 -0.22(-0.73%)
Sep 14, 2012 29.54 29.87 29.54 29.73 284,672 +0.42(+1.44%)
Sep 13, 2012 28.74 29.41 28.64 29.31 624,514 +0.57(+1.97%)
Sep 12, 2012 28.69 28.82 28.65 28.74 243,324 +0.15(+0.51%)
Sep 11, 2012 28.37 28.64 28.37 28.60 127,804 +0.36(+1.26%)
Sep 10, 2012 28.37 28.47 28.23 28.24 325,151 -0.23(-0.82%)
Sep 07, 2012 28.30 28.50 28.30 28.48 182,808 +0.44(+1.55%)
Sep 06, 2012 27.62 28.09 27.60 28.04 105,374 +0.65(+2.38%)
Sep 05, 2012 27.48 27.48 27.32 27.39 113,143 -0.08(-0.29%)
Sep 04, 2012 27.62 27.62 27.38 27.47 108,396 -0.15(-0.53%)
Aug 31, 2012 27.70 27.77 27.44 27.61 265,595 +0.25(+0.90%)
Aug 30, 2012 27.61 27.61 27.33 27.37 209,325 -0.38(-1.39%)
Aug 29, 2012 27.84 27.84 27.69 27.75 77,137 -0.09(-0.34%)
Aug 27, 2012 27.94 28.00 27.82 27.84 1,248,802 -0.07(-0.23%)
Aug 24, 2012 27.74 28.04 27.71 27.91 114,365 -0.03(-0.10%)
Aug 23, 2012 28.10 28.10 27.87 27.94 2,192,433 -0.26(-0.93%)
Aug 22, 2012 28.00 28.24 27.95 28.20 120,804 -0.02(-0.08%)
Aug 21, 2012 28.30 28.46 28.16 28.22 157,460 +0.12(+0.44%)
Aug 20, 2012 28.06 28.15 27.96 28.10 203,139 -0.04(-0.15%)
Aug 17, 2012 28.19 28.19 28.04 28.14 149,069 +0.01(+0.03%)
Aug 16, 2012 27.92 28.21 27.90 28.13 168,032 +0.27(+0.96%)
Aug 15, 2012 27.87 27.92 27.80 27.87 250,036 -0.06(-0.21%)
Aug 14, 2012 27.99 28.01 27.86 27.92 1,543,129 +0.04(+0.16%)
Aug 13, 2012 27.95 28.00 27.77 27.88 86,343 -0.12(-0.41%)
Aug 10, 2012 27.77 28.01 27.71 28.00 103,698 +0.02(+0.08%)
Aug 09, 2012 27.82 28.04 27.82 27.98 313,819 +0.07(+0.26%)
Aug 08, 2012 27.75 27.97 27.72 27.90 151,611 +0.01(+0.05%)
Aug 07, 2012 27.83 28.01 27.83 27.89 113,564 +0.23(+0.84%)
Aug 06, 2012 27.60 27.76 27.55 27.66 76,271 +0.18(+0.66%)
Aug 03, 2012 27.28 27.55 27.24 27.47 177,844 +0.81(+3.05%)
Aug 02, 2012 26.76 26.99 26.52 26.66 244,994 -0.36(-1.34%)
Aug 01, 2012 27.25 27.29 27.02 27.02 455,464 -0.03(-0.11%)
Jul 31, 2012 27.18 27.27 27.05 27.05 253,521 -0.13(-0.48%)
Jul 30, 2012 27.05 27.23 27.05 27.18 459,967 +0.00(+0.00%)
Jul 27, 2012 26.86 27.30 26.81 27.18 167,524 +0.58(+2.18%)
Jul 26, 2012 26.52 26.63 26.47 26.60 302,586 +0.70(+2.72%)
Jul 25, 2012 25.99 26.05 25.78 25.90 195,929 +0.12(+0.48%)
Jul 24, 2012 26.01 26.04 25.62 25.78 125,066 -0.25(-0.95%)
Jul 23, 2012 25.88 26.08 25.74 26.02 142,264 -0.54(-2.02%)
Jul 20, 2012 26.67 26.69 26.53 26.56 109,244 -0.53(-1.95%)
Jul 19, 2012 27.04 27.16 26.97 27.09 126,206 +0.21(+0.78%)
Jul 18, 2012 26.60 26.91 26.58 26.88 252,658 +0.11(+0.41%)
Jul 17, 2012 26.70 26.79 26.39 26.77 523,191 +0.15(+0.57%)
Jul 16, 2012 26.55 26.67 26.42 26.62 216,196 -0.01(-0.03%)
Jul 13, 2012 26.27 26.66 26.27 26.63 284,832 +0.36(+1.38%)
Jul 12, 2012 26.21 26.31 26.02 26.26 301,562 -0.30(-1.15%)
Jul 11, 2012 26.58 26.65 26.42 26.57 282,880 +0.10(+0.38%)
Jul 10, 2012 26.81 26.81 26.36 26.47 435,955 -0.19(-0.71%)
Jul 09, 2012 26.61 26.65 26.50 26.65 212,243 -0.08(-0.30%)
Jul 06, 2012 26.81 26.86 26.60 26.73 146,496 -0.36(-1.31%)
Jul 05, 2012 27.02 27.17 26.94 27.09 232,280 -0.34(-1.24%)
Jul 03, 2012 27.13 27.46 27.13 27.43 164,728 +0.30(+1.10%)
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.