ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.46	32.49	32.37	32.40	1,992,426	-0.06(-0.17%)
Nov 27, 2015	32.58	32.58	32.43	32.46	478,312	-0.12(-0.38%)
Nov 25, 2015	32.53	32.58	32.58	32.58	1,822,580	+0.04(+0.11%)
Nov 24, 2015	32.32	32.61	32.29	32.54	1,240,117	+0.05(+0.15%)
Nov 23, 2015	32.61	32.69	32.46	32.50	1,535,429	-0.21(-0.65%)
Nov 20, 2015	32.93	32.93	32.69	32.71	1,461,013	-0.02(-0.07%)
Nov 19, 2015	32.70	32.84	32.69	32.73	1,590,910	+0.19(+0.58%)
Nov 18, 2015	32.33	32.57	32.26	32.54	1,706,554	+0.32(+1.00%)
Nov 17, 2015	32.28	32.39	32.17	32.22	1,425,445	+0.05(+0.15%)
Nov 16, 2015	31.75	32.18	31.75	32.17	843,255	+0.42(+1.32%)
Nov 13, 2015	31.87	31.91	31.70	31.75	944,201	-0.31(-0.97%)
Nov 12, 2015	32.18	32.33	32.06	32.07	1,907,388	-0.38(-1.18%)
Nov 11, 2015	32.59	32.59	32.41	32.45	389,852	+0.11(+0.34%)
Nov 10, 2015	32.22	32.35	32.17	32.34	680,899	-0.03(-0.10%)
Nov 09, 2015	32.59	32.59	32.27	32.37	824,468	-0.41(-1.25%)
Nov 06, 2015	32.72	32.80	32.56	32.78	796,554	-0.26(-0.79%)
Nov 05, 2015	33.14	33.17	32.95	33.04	3,571,522	-0.03(-0.10%)
Nov 04, 2015	33.32	33.37	33.00	33.07	8,028,740	-0.19(-0.57%)
Nov 03, 2015	32.99	33.34	32.99	33.26	1,889,284	+0.09(+0.26%)
Nov 02, 2015	32.96	33.19	32.96	33.17	791,508	+0.35(+1.06%)
Oct 30, 2015	32.90	33.02	32.83	32.83	393,598	-0.06(-0.19%)
Oct 29, 2015	32.79	32.94	32.79	32.89	512,824	-0.27(-0.81%)
Oct 28, 2015	33.14	33.37	32.90	33.16	744,995	+0.17(+0.53%)
Oct 27, 2015	33.07	33.10	32.94	32.99	779,358	-0.32(-0.95%)
Oct 26, 2015	33.40	33.44	33.30	33.30	231,796	-0.17(-0.52%)
Oct 23, 2015	33.46	33.56	33.37	33.47	1,108,800	+0.28(+0.83%)
Oct 22, 2015	32.98	33.31	32.98	33.20	445,039	+0.46(+1.40%)
Oct 21, 2015	33.02	33.05	32.74	32.74	752,576	-0.20(-0.60%)
Oct 20, 2015	32.88	33.01	32.87	32.94	1,081,286	-0.07(-0.22%)
Oct 19, 2015	32.99	33.03	32.89	33.01	316,996	-0.17(-0.52%)
Oct 16, 2015	33.11	33.21	33.02	33.18	257,522	-0.02(-0.05%)
Oct 15, 2015	32.91	33.21	32.89	33.20	822,501	+0.57(+1.74%)
Oct 14, 2015	32.60	32.72	32.52	32.63	457,522	+0.12(+0.36%)
Oct 13, 2015	32.51	32.76	32.47	32.51	231,179	-0.41(-1.25%)
Oct 12, 2015	32.95	33.00	32.89	32.92	512,832	-0.08(-0.24%)
Oct 09, 2015	33.02	33.14	32.91	33.00	624,897	+0.08(+0.24%)
Oct 08, 2015	32.51	32.97	32.46	32.92	814,945	+0.27(+0.82%)
Oct 07, 2015	32.61	32.78	32.43	32.65	1,241,102	+0.46(+1.42%)
Oct 06, 2015	32.12	32.28	32.09	32.20	787,406	+0.06(+0.17%)
Oct 05, 2015	31.83	32.16	31.81	32.14	7,603,518	+0.65(+2.08%)
Oct 02, 2015	30.78	31.49	30.70	31.49	2,231,936	+0.58(+1.86%)
Oct 01, 2015	30.99	31.01	30.65	30.91	1,722,696	+0.10(+0.33%)
Sep 30, 2015	30.69	30.82	30.50	30.81	1,251,236	+0.64(+2.12%)
Sep 29, 2015	30.15	30.25	29.99	30.17	1,802,405	-0.02(-0.08%)
Sep 28, 2015	30.58	30.58	30.14	30.19	1,791,149	-0.65(-2.12%)
Sep 25, 2015	31.01	31.13	30.73	30.85	1,344,809	+0.21(+0.67%)
Sep 24, 2015	30.42	30.71	30.26	30.64	1,693,184	-0.06(-0.18%)
Sep 23, 2015	30.96	30.99	30.64	30.70	1,595,527	-0.27(-0.87%)
Sep 22, 2015	30.97	31.03	30.74	30.97	497,810	-0.72(-2.27%)
Sep 21, 2015	31.82	31.84	31.55	31.68	520,484	-0.02(-0.05%)
Sep 18, 2015	31.90	32.02	31.65	31.70	468,861	-0.76(-2.33%)
Sep 17, 2015	32.22	32.80	32.21	32.46	954,857	+0.07(+0.22%)
Sep 16, 2015	32.12	32.42	32.12	32.39	858,422	+0.55(+1.73%)
Sep 15, 2015	31.57	31.87	31.55	31.83	1,082,221	+0.21(+0.65%)
Sep 14, 2015	31.59	31.64	31.45	31.63	1,728,034	-0.18(-0.57%)
Sep 11, 2015	31.62	31.81	31.57	31.81	999,501	-0.05(-0.15%)
Sep 10, 2015	31.64	31.97	31.57	31.86	1,236,515	+0.23(+0.72%)
Sep 09, 2015	32.20	32.26	31.60	31.63	800,022	-0.12(-0.37%)
Sep 08, 2015	31.62	31.75	31.53	31.75	1,305,704	+0.90(+2.92%)
Sep 04, 2015	30.95	30.85	30.85	30.85	1,175,380	-0.76(-2.40%)
Sep 03, 2015	31.60	31.87	31.54	31.60	1,137,484	+0.08(+0.25%)
Sep 02, 2015	31.53	31.54	31.20	31.53	1,514,189	+0.43(+1.37%)

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.