ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

54.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 20.74 21.17 20.74 21.04 382,374 +0.25(+1.22%)
Dec 30, 2008 20.56 20.79 20.40 20.79 457,819 +0.49(+2.40%)
Dec 29, 2008 20.46 20.53 20.04 20.30 323,110 +0.10(+0.51%)
Dec 26, 2008 20.10 20.22 20.00 20.20 167,707 +0.21(+1.06%)
Dec 24, 2008 19.93 20.01 19.87 19.98 214,560 +0.12(+0.62%)
Dec 23, 2008 20.17 20.22 19.76 19.86 762,764 -0.27(-1.33%)
Dec 22, 2008 20.46 20.46 19.83 20.13 481,633 -0.16(-0.78%)
Dec 19, 2008 20.50 20.68 20.18 20.29 911,789 -0.28(-1.37%)
Dec 18, 2008 21.49 21.49 20.38 20.57 473,768 -0.60(-2.85%)
Dec 17, 2008 20.83 21.45 20.83 21.17 663,979 -0.06(-0.29%)
Dec 16, 2008 20.24 21.28 20.14 21.23 794,238 +1.04(+5.16%)
Dec 15, 2008 20.36 20.36 19.88 20.19 566,099 -0.01(-0.07%)
Dec 12, 2008 19.69 20.34 19.58 20.20 451,767 +0.10(+0.51%)
Dec 11, 2008 20.27 20.58 19.87 20.10 793,700 -0.02(-0.10%)
Dec 10, 2008 19.87 20.18 19.79 20.12 570,855 +0.63(+3.23%)
Dec 09, 2008 19.52 19.92 19.30 19.49 639,127 -0.16(-0.80%)
Dec 08, 2008 19.32 19.79 19.25 19.65 268,485 +0.99(+5.32%)
Dec 05, 2008 18.24 18.66 17.68 18.66 500,193 +0.41(+2.25%)
Dec 04, 2008 18.58 18.73 17.93 18.25 424,084 -0.71(-3.72%)
Dec 03, 2008 18.37 18.95 18.15 18.95 1,581,970 +0.18(+0.99%)
Dec 02, 2008 18.54 18.90 18.31 18.77 481,083 +0.62(+3.40%)
Dec 01, 2008 19.08 19.08 18.04 18.15 247,147 -1.42(-7.26%)
Nov 28, 2008 19.38 19.64 19.10 19.57 111,718 -0.01(-0.07%)
Nov 26, 2008 18.61 19.59 18.61 19.58 304,933 +0.48(+2.49%)
Nov 25, 2008 19.46 19.46 18.61 19.11 223,650 +0.14(+0.76%)
Nov 24, 2008 17.90 19.17 17.90 18.96 406,354 +1.36(+7.74%)
Nov 21, 2008 17.18 17.60 16.49 17.60 379,226 +1.08(+6.51%)
Nov 20, 2008 17.43 17.47 16.31 16.53 244,850 -0.93(-5.34%)
Nov 19, 2008 18.58 18.58 17.44 17.46 123,727 -1.41(-7.48%)
Nov 18, 2008 18.65 18.94 18.34 18.87 297,035 -0.24(-1.26%)
Nov 17, 2008 19.18 19.28 18.66 19.11 139,572 +0.03(+0.15%)
Nov 14, 2008 19.68 19.87 18.79 19.08 68,741 -1.31(-6.45%)
Nov 13, 2008 19.17 20.40 17.91 20.40 347,233 +1.51(+7.98%)
Nov 12, 2008 19.61 19.61 18.02 18.89 357,209 -1.05(-5.29%)
Nov 11, 2008 21.81 21.81 19.81 19.94 1,493,775 -1.02(-4.87%)
Nov 10, 2008 21.43 21.50 20.64 20.96 214,090 -0.22(-1.03%)
Nov 07, 2008 20.55 21.18 20.55 21.18 103,943 +1.10(+5.46%)
Nov 06, 2008 20.82 21.74 20.05 20.09 2,280,188 -1.51(-7.01%)
Nov 05, 2008 22.36 22.56 21.57 21.60 156,689 -1.03(-4.54%)
Nov 04, 2008 21.90 22.78 21.16 22.63 345,101 +1.35(+6.34%)
Nov 03, 2008 21.27 22.19 20.98 21.28 108,258 +0.23(+1.11%)
Oct 31, 2008 20.44 21.36 20.44 21.05 46,308 +0.16(+0.79%)
Oct 30, 2008 20.99 21.22 20.69 20.88 54,932 +0.84(+4.20%)
Oct 29, 2008 19.56 20.56 19.56 20.04 122,815 +0.45(+2.31%)
Oct 28, 2008 18.27 19.59 18.04 19.59 77,001 +2.10(+11.98%)
Oct 27, 2008 17.91 18.25 17.49 17.49 243,997 -1.06(-5.72%)
Oct 24, 2008 18.22 18.89 17.98 18.55 105,177 -0.83(-4.28%)
Oct 23, 2008 19.39 19.94 18.79 19.38 119,050 -0.14(-0.70%)
Oct 22, 2008 20.42 20.42 19.13 19.52 117,134 -1.63(-7.71%)
Oct 21, 2008 21.74 21.91 21.06 21.15 150,521 -1.18(-5.28%)
Oct 20, 2008 21.50 22.33 21.50 22.33 69,827 +1.07(+5.03%)
Oct 17, 2008 20.57 22.80 20.57 21.26 108,075 -0.20(-0.93%)
Oct 16, 2008 20.78 21.46 19.75 21.46 75,951 +0.97(+4.75%)
Oct 15, 2008 22.40 22.40 20.48 20.48 158,096 -2.51(-10.90%)
Oct 14, 2008 23.99 24.31 22.75 22.99 234,726 -0.56(-2.38%)
Oct 13, 2008 21.67 23.55 21.67 23.55 332,307 +3.09(+15.11%)
Oct 10, 2008 20.12 20.89 19.34 20.46 108,086 -0.38(-1.80%)
Oct 09, 2008 22.99 23.00 20.72 20.84 74,370 -1.52(-6.82%)
Oct 08, 2008 22.42 22.97 22.02 22.36 242,580 -0.37(-1.63%)
Oct 07, 2008 1370 26.71 22.71 22.73 85,248 -1.25(-5.23%)
Oct 06, 2008 24.66 24.66 22.96 23.98 202,057 -1.62(-6.33%)
Oct 03, 2008 26.31 26.59 25.59 25.60 20,189 -0.23(-0.89%)
Oct 02, 2008 26.58 26.59 25.83 25.83 69,528 -1.35(-4.96%)
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.