Indicators

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

54.55 +0.35 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.48	25.36	24.88	25.03	334,590	-0.45(-1.77%)
May 27, 2010	24.90	25.48	24.85	25.48	219,447	+1.34(+5.56%)
May 26, 2010	24.53	24.67	24.09	24.13	173,038	-0.27(-1.09%)
May 25, 2010	23.78	24.41	23.60	24.40	919,537	-0.09(-0.36%)
May 24, 2010	25.20	25.20	24.49	24.49	77,265	-0.44(-1.76%)
May 21, 2010	24.00	24.96	24.00	24.93	748,225	+0.64(+2.62%)
May 20, 2010	24.47	24.72	24.11	24.29	250,872	-1.03(-4.08%)
May 19, 2010	25.29	25.48	24.94	25.33	161,874	-0.07(-0.27%)
May 18, 2010	26.18	26.18	25.24	25.39	153,821	-0.50(-1.93%)
May 17, 2010	25.98	26.02	25.45	25.89	147,362	-0.05(-0.21%)
May 14, 2010	26.37	26.38	25.68	25.95	310,353	-0.66(-2.47%)
May 13, 2010	26.85	26.95	26.61	26.61	104,685	-0.32(-1.17%)
May 12, 2010	26.91	27.01	26.57	26.92	52,266	+0.34(+1.29%)
May 11, 2010	26.91	26.98	26.35	26.58	321,114	-0.36(-1.32%)
May 10, 2010	27.01	27.18	26.74	26.94	360,300	+1.49(+5.84%)
May 07, 2010	25.48	26.08	24.91	25.45	1,095,636	-0.03(-0.11%)
May 06, 2010	26.31	26.52	20.99	25.48	627,081	-1.01(-3.83%)
May 05, 2010	26.61	26.83	26.38	26.49	375,340	-0.58(-2.13%)
May 04, 2010	27.55	27.55	26.96	27.07	998,401	-1.06(-3.77%)

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.