Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

53.63 +0.60 (+1.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 31.14 31.18 30.98 31.02 431,259 -0.03(-0.08%)
Aug 28, 2008 31.04 31.08 30.92 31.04 54,159 +0.33(+1.08%)
Aug 27, 2008 30.56 30.75 30.56 30.71 7,951 +0.33(+1.09%)
Aug 26, 2008 30.24 30.43 30.17 30.38 18,308 +0.23(+0.76%)
Aug 25, 2008 30.87 30.87 30.15 30.15 26,847 -0.48(-1.56%)
Aug 22, 2008 30.77 30.87 30.60 30.63 100,690 -0.10(-0.33%)
Aug 21, 2008 30.55 30.83 30.44 30.73 176,736 +0.36(+1.18%)
Aug 20, 2008 30.38 30.44 30.24 30.37 32,640 +0.18(+0.60%)
Aug 19, 2008 30.26 30.31 30.10 30.19 7,311 -0.37(-1.21%)
Aug 18, 2008 30.93 30.93 30.56 30.56 2,693 -0.30(-0.97%)
Aug 15, 2008 30.93 31.00 30.78 30.86 3,617 -0.26(-0.82%)
Aug 14, 2008 31.05 31.20 31.04 31.12 14,152 -0.11(-0.35%)
Aug 13, 2008 31.10 31.23 30.89 31.23 5,564 -0.16(-0.52%)
Aug 12, 2008 31.66 31.66 31.39 31.39 20,224 -0.35(-1.10%)
Aug 11, 2008 31.91 32.00 31.70 31.74 127,086 -0.06(-0.17%)
Aug 08, 2008 31.38 31.95 31.38 31.79 7,949 -0.02(-0.06%)
Aug 07, 2008 31.97 32.18 31.79 31.81 44,911 -0.55(-1.71%)
Aug 06, 2008 32.06 32.45 31.99 32.37 6,897 +0.22(+0.69%)
Aug 05, 2008 31.93 32.30 31.91 32.14 26,846 +0.34(+1.08%)
Aug 04, 2008 32.12 32.14 31.70 31.80 157,007 -0.39(-1.22%)
Aug 01, 2008 32.51 39.94 32.08 32.19 36,930 -0.43(-1.32%)
Jul 31, 2008 33.14 33.14 32.62 32.62 17,252 -0.20(-0.62%)
Jul 30, 2008 32.64 32.82 32.51 32.82 9,890 +0.31(+0.95%)
Jul 29, 2008 32.51 32.58 32.20 32.51 17,852 +0.18(+0.55%)
Jul 28, 2008 32.64 32.69 32.31 32.34 32,879 -0.32(-0.98%)
Jul 25, 2008 32.72 32.74 32.53 32.66 26,396 -0.04(-0.12%)
Jul 24, 2008 33.36 33.36 32.70 32.70 145,042 -0.65(-1.96%)
Jul 23, 2008 33.32 33.42 33.31 33.35 5,044 +0.09(+0.28%)
Jul 22, 2008 32.92 33.26 32.89 33.26 8,173 +0.04(+0.12%)
Jul 21, 2008 33.27 33.29 33.20 33.22 20,185 +0.26(+0.80%)
Jul 18, 2008 32.95 33.01 32.87 32.95 8,665 +0.02(+0.06%)
Jul 17, 2008 32.97 32.97 32.74 32.93 11,995 +0.57(+1.76%)
Jul 16, 2008 31.88 32.36 31.81 32.36 8,635 +0.07(+0.23%)
Jul 15, 2008 31.99 32.30 31.99 32.29 19,204 -0.34(-1.04%)
Jul 14, 2008 32.64 32.68 32.45 32.63 2,696 +0.06(+0.18%)
Jul 11, 2008 32.69 32.69 31.95 32.57 6,243 -0.20(-0.62%)
Jul 10, 2008 32.83 33.00 32.53 32.77 15,312 +0.02(+0.05%)
Jul 09, 2008 33.28 33.32 32.74 32.76 32,144 -0.58(-1.74%)
Jul 08, 2008 32.68 33.34 32.42 33.34 94,028 +0.48(+1.46%)
Jul 07, 2008 33.14 33.33 32.71 32.86 17,109 -0.38(-1.16%)
Jul 04, 2008 33.41 33.41 33.24 33.24 79,462 +0.00(+0.00%)
Jul 03, 2008 33.41 33.41 33.24 33.24 79,462 -0.04(-0.12%)
Jul 02, 2008 33.28 33.29 33.28 33.28 151,521 -0.24(-0.70%)
Jul 01, 2008 33.55 33.63 33.32 33.52 25,902 -0.39(-1.15%)
Jun 30, 2008 34.09 34.16 33.89 33.91 27,676 -0.06(-0.18%)
Jun 27, 2008 33.92 34.06 33.84 33.97 51,836 +0.07(+0.20%)
Jun 26, 2008 34.28 34.32 33.77 33.90 56,229 -0.69(-1.99%)
Jun 25, 2008 34.53 34.75 34.52 34.59 5,943 +0.41(+1.18%)
Jun 24, 2008 34.22 34.46 34.19 34.19 15,004 -0.19(-0.55%)
Jun 23, 2008 34.32 34.52 34.31 34.38 15,007 -0.03(-0.10%)
Jun 20, 2008 34.76 34.76 34.41 34.41 19,215 -0.78(-2.21%)
Jun 19, 2008 35.19 35.19 35.19 35.19 148 -0.16(-0.46%)
Jun 18, 2008 35.35 35.37 35.28 35.35 9,911 -0.31(-0.87%)
Jun 17, 2008 35.47 35.67 35.47 35.66 10,635 +0.20(+0.57%)
Jun 16, 2008 35.21 35.57 35.21 35.46 27,996 +0.36(+1.02%)
Jun 13, 2008 34.80 35.13 34.75 35.10 21,671 +0.26(+0.74%)
Jun 12, 2008 34.83 35.05 34.83 34.84 65,559 -0.13(-0.37%)
Jun 11, 2008 35.38 35.46 34.97 34.97 16,823 -0.43(-1.21%)
Jun 10, 2008 35.37 35.46 35.31 35.40 10,693 -0.44(-1.24%)
Jun 09, 2008 36.21 36.21 35.79 35.84 3,588 -0.31(-0.86%)
Jun 06, 2008 36.61 36.62 36.15 36.15 8,342 -0.78(-2.10%)
Jun 05, 2008 36.58 36.93 36.55 36.93 2,927 +0.54(+1.49%)
Jun 04, 2008 36.42 36.60 36.31 36.39 11,126 -0.28(-0.77%)
Jun 03, 2008 36.92 36.92 36.64 36.67 13,892 -0.25(-0.69%)
Jun 02, 2008 36.89 37.80 36.76 36.92 37,988 -0.11(-0.31%)
May 30, 2008 37.07 37.14 37.04 37.04 2,480 +0.07(+0.20%)
May 29, 2008 36.87 37.10 36.87 36.96 3,577 +0.20(+0.55%)
May 28, 2008 36.67 36.80 36.65 36.76 5,164 -0.01(-0.02%)
May 27, 2008 38.08 38.08 36.76 36.77 36,089 -0.33(-0.89%)
May 26, 2008 37.46 37.46 36.99 37.10 14,369 +0.00(+0.00%)
May 23, 2008 37.46 37.46 36.99 37.10 14,369 -0.38(-1.01%)
May 22, 2008 37.52 37.62 37.18 37.48 58,427 +0.29(+0.78%)
May 21, 2008 37.65 37.70 37.19 37.19 51,131 -0.41(-1.10%)
May 20, 2008 37.62 37.73 37.55 37.60 62,001 -0.47(-1.24%)
May 19, 2008 38.12 38.22 38.04 38.07 7,366 +0.13(+0.33%)
May 16, 2008 37.82 37.95 37.69 37.94 11,972 +0.51(+1.35%)
May 15, 2008 37.27 37.45 37.23 37.44 10,133 +0.50(+1.36%)
May 14, 2008 37.12 37.17 36.94 36.94 9,761 +0.01(+0.04%)
May 13, 2008 36.89 36.96 36.82 36.92 4,939 -0.08(-0.21%)
May 12, 2008 36.78 37.01 36.70 37.00 2,957 +0.39(+1.06%)
May 09, 2008 36.52 36.66 36.52 36.61 15,856 -0.03(-0.08%)
May 08, 2008 36.71 36.80 36.64 36.64 12,108 +0.09(+0.24%)
May 07, 2008 37.02 37.02 36.55 36.55 10,374 -0.59(-1.58%)
May 06, 2008 36.81 37.14 36.81 37.14 30,160 +0.28(+0.76%)
May 05, 2008 36.81 36.87 36.77 36.86 15,163 +0.30(+0.82%)
May 02, 2008 36.81 37.73 36.54 36.56 109,846 +0.22(+0.59%)
May 01, 2008 36.27 36.43 36.13 36.34 9,789 -0.41(-1.10%)
Apr 30, 2008 36.38 37.39 36.38 36.75 8,597 +0.56(+1.55%)
Apr 29, 2008 36.39 36.39 36.14 36.19 16,952 -0.64(-1.74%)
Apr 28, 2008 36.48 37.26 36.48 36.83 7,203 +0.68(+1.89%)
Apr 25, 2008 36.21 36.21 36.15 36.15 4,148 -0.08(-0.22%)
Apr 24, 2008 35.85 36.23 35.77 36.23 3,948 +0.01(+0.02%)
Apr 23, 2008 36.17 36.33 36.17 36.22 3,360 +0.20(+0.54%)
Apr 22, 2008 36.40 36.40 36.02 36.02 1,340 -0.39(-1.08%)
Apr 21, 2008 36.48 36.48 36.17 36.42 5,837 +0.30(+0.82%)
Apr 18, 2008 35.90 36.20 35.90 36.12 4,637 +0.31(+0.87%)
Apr 17, 2008 35.65 35.81 35.65 35.81 5,214 -0.04(-0.11%)
Apr 16, 2008 35.75 36.72 35.75 35.85 19,435 +0.99(+2.83%)
Apr 15, 2008 35.36 35.36 34.82 34.86 2,296 +0.34(+1.00%)
Apr 14, 2008 33.78 34.73 32.22 34.52 13,046 -0.23(-0.66%)
Apr 11, 2008 34.96 35.69 34.75 34.75 12,179 -0.34(-0.96%)
Apr 10, 2008 37.79 37.79 34.88 35.09 22,490 -0.20(-0.57%)
Apr 09, 2008 35.28 35.29 35.28 35.29 828 -0.12(-0.34%)
Apr 08, 2008 44.66 46.01 35.16 35.41 6,637 -0.17(-0.47%)
Apr 07, 2008 35.24 35.58 34.30 35.58 1,149 +0.18(+0.50%)
Apr 04, 2008 38.85 38.85 35.27 35.40 2,488 +0.09(+0.25%)
Apr 03, 2008 35.17 35.34 35.17 35.32 2,592 +0.31(+0.89%)
Apr 02, 2008 35.00 35.12 35.00 35.00 2,954 +0.34(+0.97%)
Apr 01, 2008 34.36 34.67 34.36 34.67 1,629 +0.72(+2.13%)
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.