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 (%)
May 28, 2010 25.11 24.99 24.52 24.66 339,537 -0.45(-1.77%)
May 27, 2010 24.54 25.11 24.48 25.11 222,692 +1.32(+5.56%)
May 26, 2010 24.17 24.31 23.74 23.78 175,597 -0.26(-1.09%)
May 25, 2010 23.43 24.05 23.26 24.05 933,133 -0.09(-0.36%)
May 24, 2010 24.83 24.83 24.13 24.13 78,408 -0.43(-1.76%)
May 21, 2010 23.65 24.60 23.65 24.57 759,289 +0.63(+2.62%)
May 20, 2010 24.11 24.36 23.76 23.94 254,581 -1.02(-4.08%)
May 19, 2010 24.92 25.11 24.58 24.96 164,267 -0.07(-0.27%)
May 18, 2010 25.80 25.80 24.87 25.02 156,096 -0.49(-1.93%)
May 17, 2010 25.60 25.64 25.08 25.52 149,541 -0.05(-0.21%)
May 14, 2010 25.99 26.00 25.31 25.57 314,942 -0.65(-2.47%)
May 13, 2010 26.46 26.56 26.22 26.22 106,233 -0.31(-1.17%)
May 12, 2010 26.52 26.62 26.19 26.53 53,039 +0.34(+1.29%)
May 11, 2010 26.52 26.58 25.96 26.19 325,862 -0.35(-1.32%)
May 10, 2010 26.62 26.79 26.35 26.54 365,627 +1.46(+5.84%)
May 07, 2010 25.11 25.70 24.55 25.08 1,111,836 -0.03(-0.11%)
May 06, 2010 25.93 26.13 20.69 25.11 636,354 -1.00(-3.83%)
May 05, 2010 26.22 26.44 26.00 26.10 380,890 -0.57(-2.13%)
May 04, 2010 27.14 27.14 26.56 26.67 1,013,164 -1.05(-3.77%)
May 03, 2010 27.63 27.81 27.53 27.72 216,019 +0.22(+0.81%)
Apr 30, 2010 27.99 27.99 27.45 27.50 2,511,857 -0.43(-1.55%)
Apr 29, 2010 27.79 27.99 27.77 27.93 80,180 +0.40(+1.47%)
Apr 28, 2010 27.75 27.75 27.22 27.52 283,328 +0.06(+0.22%)
Apr 27, 2010 28.22 28.34 27.37 27.46 155,633 -1.05(-3.69%)
Apr 26, 2010 28.64 28.68 28.50 28.51 48,385 -0.01(-0.04%)
Apr 23, 2010 28.26 28.53 28.15 28.53 58,467 +0.17(+0.59%)
Apr 22, 2010 28.15 28.37 27.95 28.36 44,519 -0.15(-0.52%)
Apr 21, 2010 28.60 28.62 28.34 28.51 64,554 -0.18(-0.64%)
Apr 20, 2010 28.61 28.74 28.56 28.69 154,232 +0.25(+0.89%)
Apr 19, 2010 28.33 28.45 28.08 28.44 211,648 -0.07(-0.25%)
Apr 16, 2010 28.93 28.97 28.38 28.51 96,738 -0.64(-2.20%)
Apr 15, 2010 29.15 29.23 29.01 29.15 67,031 -0.05(-0.16%)
Apr 14, 2010 29.08 29.22 28.96 29.20 439,786 +0.36(+1.24%)
Apr 13, 2010 28.90 28.94 28.62 28.84 422,672 -0.05(-0.19%)
Apr 12, 2010 28.89 28.97 28.85 28.89 247,836 +0.04(+0.14%)
Apr 09, 2010 28.65 28.87 28.65 28.85 171,778 +0.32(+1.11%)
Apr 08, 2010 28.33 28.55 28.19 28.53 48,481 +0.01(+0.05%)
Apr 07, 2010 28.64 28.64 28.43 28.52 40,728 -0.26(-0.91%)
Apr 06, 2010 28.60 28.78 28.49 28.78 56,004 +0.03(+0.12%)
Apr 05, 2010 28.73 28.87 28.63 28.75 142,077 +0.11(+0.38%)
Apr 01, 2010 28.49 28.64 28.64 28.64 102,831 +0.51(+1.80%)
Mar 31, 2010 28.10 28.22 27.99 28.14 49,041 -0.02(-0.07%)
Mar 30, 2010 28.18 28.27 28.04 28.16 45,629 +0.03(+0.10%)
Mar 29, 2010 28.01 28.13 27.95 28.13 40,255 +0.33(+1.19%)
Mar 26, 2010 27.74 27.91 27.66 27.80 126,577 +0.22(+0.81%)
Mar 25, 2010 27.88 27.94 27.58 27.58 83,849 -0.05(-0.17%)
Mar 24, 2010 27.70 27.74 27.56 27.62 52,009 -0.45(-1.61%)
Mar 23, 2010 27.89 28.08 27.79 28.08 27,245 +0.22(+0.78%)
Mar 22, 2010 27.52 27.87 27.35 27.86 181,657 +0.06(+0.22%)
Mar 19, 2010 28.07 28.07 27.68 27.80 53,564 -0.25(-0.89%)
Mar 18, 2010 28.18 28.18 27.95 28.05 56,921 -0.19(-0.67%)
Mar 17, 2010 28.17 28.35 28.16 28.24 109,585 +0.20(+0.70%)
Mar 16, 2010 27.72 28.06 27.72 28.04 259,951 +0.35(+1.27%)
Mar 15, 2010 27.55 27.70 27.48 27.69 447,350 -0.16(-0.56%)
Mar 12, 2010 27.87 27.95 27.74 27.85 62,442 +0.10(+0.36%)
Mar 11, 2010 27.56 27.74 27.44 27.74 63,589 +0.13(+0.46%)
Mar 10, 2010 27.52 27.72 27.52 27.62 73,906 +0.11(+0.42%)
Mar 09, 2010 27.40 27.60 27.37 27.50 819,125 -0.07(-0.24%)
Mar 08, 2010 27.64 27.64 27.49 27.57 175,032 +0.01(+0.02%)
Mar 05, 2010 27.26 27.56 27.21 27.56 82,592 +0.55(+2.05%)
Mar 04, 2010 27.16 27.16 26.87 27.01 1,056,770 -0.11(-0.40%)
Mar 03, 2010 27.10 27.28 27.04 27.12 119,991 +0.24(+0.90%)
Mar 02, 2010 26.76 27.02 26.75 26.87 157,401 +0.23(+0.86%)
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.