ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.26 39.55 39.21 39.45 2,343,847 -0.04(-0.09%)
Jun 29, 2020 39.37 39.53 39.13 39.48 1,694,201 +0.31(+0.79%)
Jun 26, 2020 39.66 39.66 39.12 39.17 3,121,987 -0.55(-1.38%)
Jun 25, 2020 39.31 39.76 39.13 39.72 2,121,610 +0.38(+0.97%)
Jun 24, 2020 39.78 39.89 39.14 39.34 1,946,820 -0.86(-2.13%)
Jun 23, 2020 40.36 40.47 40.15 40.19 1,584,868 +0.27(+0.69%)
Jun 22, 2020 39.72 39.97 39.60 39.92 2,148,126 +0.46(+1.16%)
Jun 19, 2020 40.08 40.08 39.41 39.46 2,483,119 -0.14(-0.35%)
Jun 18, 2020 39.47 39.74 39.45 39.60 863,797 -0.13(-0.32%)
Jun 17, 2020 39.87 39.92 39.62 39.73 1,608,236 +0.16(+0.42%)
Jun 16, 2020 39.92 39.98 39.16 39.56 1,452,050 +0.45(+1.14%)
Jun 15, 2020 38.31 39.24 38.17 39.12 2,174,659 +0.04(+0.10%)
Jun 12, 2020 39.42 39.48 38.55 39.08 1,658,917 +0.69(+1.81%)
Jun 11, 2020 39.37 39.54 38.33 38.38 1,764,055 -2.11(-5.21%)
Jun 10, 2020 40.68 40.82 40.32 40.49 2,250,521 -0.02(-0.04%)
Jun 09, 2020 40.36 40.65 40.24 40.51 2,305,671 -0.49(-1.19%)
Jun 08, 2020 40.64 41.00 40.45 41.00 1,649,817 +0.50(+1.22%)
Jun 05, 2020 40.54 40.81 40.46 40.50 2,086,040 +0.75(+1.88%)
Jun 04, 2020 39.74 39.99 39.60 39.75 2,700,017 -0.23(-0.56%)
Jun 03, 2020 39.62 40.11 39.60 39.98 5,138,480 +0.84(+2.14%)
Jun 02, 2020 38.90 39.18 38.85 39.14 2,103,548 +0.53(+1.38%)
Jun 01, 2020 38.13 38.61 38.05 38.61 2,749,261 +0.84(+2.22%)
May 29, 2020 37.72 37.83 37.31 37.77 2,538,341 +0.03(+0.07%)
May 28, 2020 37.88 38.12 37.72 37.74 6,948,841 +0.19(+0.50%)
May 27, 2020 37.53 37.55 37.09 37.55 1,326,332 +0.39(+1.04%)
May 26, 2020 37.30 37.42 37.16 37.16 2,431,045 +0.93(+2.56%)
May 22, 2020 36.16 36.24 36.01 36.24 1,779,922 -0.29(-0.79%)
May 21, 2020 36.73 36.86 36.36 36.52 2,391,136 -0.37(-1.00%)
May 20, 2020 36.95 37.11 36.78 36.89 1,793,554 +0.62(+1.72%)
May 19, 2020 36.50 36.64 36.24 36.27 1,661,776 -0.41(-1.11%)
May 18, 2020 36.15 36.78 36.15 36.68 5,131,223 +1.36(+3.85%)
May 15, 2020 35.20 35.43 35.08 35.32 1,615,328 -0.09(-0.25%)
May 14, 2020 34.80 35.44 34.61 35.41 4,665,456 -0.15(-0.43%)
May 13, 2020 36.07 36.08 35.38 35.56 4,016,088 -0.27(-0.75%)
May 12, 2020 36.35 36.47 35.83 35.83 2,525,828 -0.42(-1.17%)
May 11, 2020 36.05 36.34 36.03 36.25 2,088,859 -0.01(-0.02%)
May 08, 2020 36.06 36.33 36.05 36.26 2,232,888 +0.60(+1.69%)
May 07, 2020 35.67 35.83 35.51 35.66 1,961,959 +0.44(+1.25%)
May 06, 2020 35.64 35.68 35.21 35.22 2,452,651 -0.20(-0.56%)
May 05, 2020 35.60 35.73 35.35 35.42 2,810,576 +0.12(+0.33%)
May 04, 2020 35.05 35.31 34.89 35.30 3,907,848 +0.10(+0.28%)
May 01, 2020 35.48 35.55 35.05 35.20 4,108,972 -0.91(-2.52%)
Apr 30, 2020 36.48 36.54 35.94 36.11 5,042,281 -0.76(-2.05%)
Apr 29, 2020 36.67 37.00 36.57 36.87 2,242,607 +0.96(+2.66%)
Apr 28, 2020 36.31 36.32 35.90 35.91 3,303,819 +0.21(+0.58%)
Apr 27, 2020 35.49 35.76 35.39 35.70 2,012,340 +0.53(+1.51%)
Apr 24, 2020 35.14 35.18 34.78 35.17 6,605,722 +0.31(+0.88%)
Apr 23, 2020 35.10 35.52 34.83 34.87 4,464,826 -0.14(-0.39%)
Apr 22, 2020 34.97 35.05 34.85 35.00 1,761,923 +0.73(+2.13%)
Apr 21, 2020 34.50 34.73 34.20 34.27 3,134,706 -0.83(-2.36%)
Apr 20, 2020 35.09 35.58 35.07 35.10 3,898,172 -0.43(-1.22%)
Apr 17, 2020 35.59 35.60 35.21 35.53 2,842,019 +0.87(+2.50%)
Apr 16, 2020 34.79 34.92 34.41 34.67 4,066,363 +0.05(+0.13%)
Apr 15, 2020 34.67 34.87 34.50 34.62 2,017,528 -1.03(-2.88%)
Apr 14, 2020 35.65 35.92 35.55 35.65 2,429,902 +0.65(+1.85%)
Apr 13, 2020 35.18 35.20 34.69 35.00 2,864,483 -0.24(-0.69%)
Apr 09, 2020 35.21 35.50 34.96 35.24 2,652,137 +0.58(+1.66%)
Apr 08, 2020 34.50 34.79 34.19 34.67 2,480,781 +0.31(+0.89%)
Apr 07, 2020 35.26 35.33 34.29 34.36 7,942,700 +0.24(+0.71%)
Apr 06, 2020 33.57 34.23 33.52 34.12 3,507,911 +1.70(+5.26%)
Apr 03, 2020 32.79 32.88 32.26 32.41 3,207,809 -0.68(-2.04%)
Apr 02, 2020 32.53 33.27 32.50 33.09 3,252,892 +0.77(+2.37%)
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.