ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	41.60	41.60	41.36	41.51	1,816,767	-0.20(-0.48%)
Oct 30, 2019	41.50	41.71	41.32	41.71	1,158,637	+0.19(+0.46%)
Oct 29, 2019	41.45	41.57	41.43	41.52	1,400,134	-0.10(-0.25%)
Oct 28, 2019	41.49	41.63	41.48	41.62	1,036,696	+0.22(+0.53%)
Oct 25, 2019	41.23	41.43	41.23	41.40	685,039	+0.04(+0.11%)
Oct 24, 2019	41.42	41.42	41.26	41.36	1,016,194	+0.12(+0.30%)
Oct 23, 2019	41.11	41.26	41.10	41.24	2,257,344	+0.10(+0.23%)
Oct 22, 2019	41.22	41.34	41.11	41.14	1,100,681	-0.08(-0.19%)
Oct 21, 2019	41.16	41.22	41.11	41.22	849,926	+0.31(+0.77%)
Oct 18, 2019	40.93	41.01	40.79	40.90	717,290	-0.08(-0.19%)
Oct 17, 2019	41.12	41.13	40.92	40.98	1,227,775	+0.10(+0.26%)
Oct 16, 2019	40.76	40.95	40.76	40.88	1,160,545	+0.05(+0.13%)
Oct 15, 2019	40.54	40.93	40.47	40.83	1,166,973	+0.41(+1.02%)
Oct 14, 2019	40.40	40.50	40.39	40.41	1,085,149	-0.12(-0.30%)
Oct 11, 2019	40.49	40.77	40.49	40.54	2,096,517	+0.61(+1.53%)
Oct 10, 2019	39.63	39.95	39.62	39.93	1,185,264	+0.33(+0.84%)
Oct 09, 2019	39.60	39.69	39.51	39.59	779,866	+0.31(+0.80%)
Oct 08, 2019	39.50	39.52	39.28	39.28	1,475,373	-0.39(-0.99%)
Oct 07, 2019	39.72	39.87	39.67	39.67	1,865,291	-0.16(-0.40%)
Oct 04, 2019	39.58	39.83	39.51	39.83	1,719,345	+0.31(+0.80%)
Oct 03, 2019	39.27	39.53	39.10	39.51	1,956,299	+0.31(+0.80%)
Oct 02, 2019	39.49	39.49	39.11	39.20	2,673,798	-0.73(-1.82%)
Oct 01, 2019	40.19	40.19	39.86	39.93	2,462,062	-0.34(-0.85%)
Sep 30, 2019	40.20	40.33	40.17	40.27	1,194,993	+0.16(+0.39%)
Sep 27, 2019	40.35	40.43	40.03	40.11	1,978,380	-0.25(-0.63%)
Sep 26, 2019	40.44	40.44	40.28	40.36	3,323,613	+0.10(+0.26%)
Sep 25, 2019	40.14	40.32	39.99	40.26	2,674,844	-0.10(-0.26%)
Sep 24, 2019	40.64	40.64	40.31	40.36	1,786,701	-0.20(-0.50%)
Sep 23, 2019	40.40	40.58	40.40	40.56	800,883	-0.05(-0.13%)
Sep 20, 2019	40.80	40.83	40.55	40.62	967,746	-0.07(-0.17%)
Sep 19, 2019	40.75	40.84	40.66	40.69	747,908	+0.05(+0.13%)
Sep 18, 2019	40.64	40.69	40.37	40.63	511,745	-0.06(-0.15%)
Sep 17, 2019	40.46	40.74	40.43	40.69	493,929	+0.08(+0.19%)
Sep 16, 2019	40.68	40.71	40.57	40.62	926,206	-0.26(-0.64%)
Sep 13, 2019	40.90	41.01	40.85	40.88	1,817,470	+0.14(+0.34%)
Sep 12, 2019	40.55	40.78	40.49	40.74	1,072,619	+0.24(+0.58%)
Sep 11, 2019	40.34	40.50	40.32	40.50	554,453	+0.29(+0.72%)
Sep 10, 2019	40.12	40.27	40.02	40.21	635,550	+0.03(+0.09%)
Sep 09, 2019	40.20	40.21	40.09	40.18	1,145,063	+0.10(+0.26%)
Sep 06, 2019	40.07	40.16	40.05	40.07	744,279	+0.11(+0.28%)
Sep 05, 2019	39.97	40.08	39.93	39.96	837,604	+0.32(+0.82%)
Sep 04, 2019	39.49	39.65	39.49	39.64	1,246,513	+0.55(+1.41%)
Sep 03, 2019	38.94	39.09	38.91	39.09	915,552	-0.13(-0.33%)
Aug 30, 2019	39.30	39.32	39.05	39.22	1,535,334	+0.20(+0.52%)
Aug 29, 2019	39.00	39.08	38.88	39.02	1,273,432	+0.35(+0.90%)
Aug 28, 2019	38.53	38.75	38.45	38.67	1,013,706	+0.02(+0.05%)
Aug 27, 2019	38.81	38.88	38.62	38.65	1,697,115	+0.00(+0.00%)
Aug 26, 2019	38.69	38.73	38.52	38.65	1,066,474	+0.29(+0.75%)
Aug 23, 2019	38.79	39.06	38.34	38.36	1,475,751	-0.50(-1.28%)
Aug 22, 2019	39.00	39.04	38.75	38.86	567,993	-0.23(-0.58%)
Aug 21, 2019	39.15	39.16	39.03	39.09	780,207	+0.35(+0.90%)
Aug 20, 2019	38.83	38.89	38.72	38.74	1,169,815	-0.13(-0.34%)
Aug 19, 2019	38.99	39.02	38.85	38.87	1,979,484	+0.25(+0.66%)
Aug 16, 2019	38.40	38.66	38.39	38.61	1,353,724	+0.47(+1.24%)
Aug 15, 2019	38.19	38.25	37.98	38.14	2,136,038	+0.14(+0.37%)
Aug 14, 2019	38.34	38.40	38.00	38.00	1,755,662	-1.09(-2.80%)
Aug 13, 2019	38.56	39.17	38.50	39.09	5,551,090	+0.45(+1.15%)
Aug 12, 2019	38.83	38.91	38.63	38.65	823,767	-0.45(-1.14%)
Aug 09, 2019	39.18	39.24	38.95	39.09	1,930,690	-0.24(-0.62%)
Aug 08, 2019	39.11	39.40	39.04	39.34	2,463,189	+0.45(+1.15%)
Aug 07, 2019	38.49	38.95	38.40	38.89	3,362,259	+0.14(+0.36%)
Aug 06, 2019	38.81	38.86	38.47	38.75	6,424,530	+0.32(+0.84%)
Aug 05, 2019	38.82	38.82	38.23	38.43	3,013,162	-1.10(-2.79%)
Aug 02, 2019	39.70	39.73	39.37	39.53	2,569,183	-0.30(-0.75%)

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.