ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.52	43.65	43.41	43.65	1,643,591	+0.18(+0.41%)
Dec 30, 2019	43.84	43.86	43.45	43.47	2,896,664	-0.27(-0.61%)
Dec 27, 2019	43.88	43.88	43.72	43.74	1,604,541	+0.08(+0.18%)
Dec 26, 2019	43.54	43.68	43.51	43.66	1,899,403	+0.19(+0.43%)
Dec 24, 2019	43.48	43.48	43.35	43.47	1,328,715	-0.04(-0.10%)
Dec 23, 2019	43.47	43.51	43.44	43.51	1,935,919	+0.11(+0.25%)
Dec 20, 2019	43.53	43.53	43.41	43.41	3,591,030	+0.01(+0.02%)
Dec 19, 2019	43.32	43.43	43.27	43.40	1,305,389	+0.02(+0.04%)
Dec 18, 2019	43.41	43.43	43.33	43.38	888,071	+0.03(+0.06%)
Dec 17, 2019	43.40	43.45	43.34	43.35	956,786	-0.03(-0.06%)
Dec 16, 2019	43.44	43.50	43.38	43.38	1,601,819	+0.33(+0.77%)
Dec 13, 2019	43.00	43.26	42.87	43.05	1,861,196	+0.22(+0.51%)
Dec 12, 2019	42.44	42.84	42.41	42.83	3,236,957	+0.40(+0.95%)
Dec 11, 2019	42.18	42.46	42.18	42.43	1,570,770	+0.30(+0.71%)
Dec 10, 2019	42.06	42.18	41.97	42.13	2,581,557	+0.07(+0.17%)
Dec 09, 2019	42.17	42.25	42.04	42.06	1,551,869	-0.16(-0.37%)
Dec 06, 2019	42.18	42.25	42.16	42.22	1,508,562	+0.30(+0.71%)
Dec 05, 2019	41.96	41.96	41.82	41.92	1,408,225	+0.01(+0.02%)
Dec 04, 2019	41.80	41.91	41.77	41.91	1,857,931	+0.38(+0.90%)
Dec 03, 2019	41.37	41.55	41.24	41.54	2,555,408	-0.17(-0.42%)
Dec 02, 2019	41.90	41.90	41.58	41.71	1,386,582	-0.20(-0.48%)
Nov 29, 2019	41.94	42.00	41.89	41.91	890,222	-0.36(-0.85%)
Nov 27, 2019	42.20	42.28	42.17	42.27	1,091,645	+0.12(+0.29%)
Nov 26, 2019	42.11	42.20	42.05	42.15	1,365,646	-0.03(-0.06%)
Nov 25, 2019	42.06	42.21	42.04	42.18	1,252,264	+0.30(+0.71%)
Nov 22, 2019	41.95	41.97	41.81	41.88	4,198,101	+0.06(+0.15%)
Nov 21, 2019	41.84	41.86	41.69	41.82	1,178,009	-0.04(-0.10%)
Nov 20, 2019	41.90	42.00	41.73	41.86	1,466,984	-0.24(-0.56%)
Nov 19, 2019	42.30	42.36	42.05	42.10	1,854,353	-0.03(-0.08%)
Nov 18, 2019	42.08	42.18	41.99	42.13	2,157,366	-0.01(-0.02%)
Nov 15, 2019	41.97	42.14	41.97	42.14	3,048,006	+0.31(+0.75%)
Nov 14, 2019	41.76	41.84	41.69	41.83	824,990	-0.07(-0.17%)
Nov 13, 2019	41.78	41.95	41.75	41.90	1,877,698	-0.19(-0.46%)
Nov 12, 2019	42.12	42.18	42.01	42.09	987,757	-0.04(-0.10%)
Nov 11, 2019	41.98	42.16	41.96	42.13	769,254	-0.14(-0.33%)
Nov 08, 2019	42.20	42.27	42.09	42.27	1,196,075	-0.12(-0.29%)
Nov 07, 2019	42.45	42.50	42.36	42.39	1,265,389	+0.17(+0.41%)
Nov 06, 2019	42.24	42.30	42.12	42.22	1,129,011	-0.03(-0.08%)
Nov 05, 2019	42.27	42.30	42.14	42.25	853,939	+0.03(+0.08%)
Nov 04, 2019	42.26	42.33	42.17	42.22	991,711	+0.26(+0.63%)
Nov 01, 2019	41.84	41.96	41.83	41.96	2,544,619	+0.45(+1.10%)
Oct 31, 2019	41.59	41.59	41.36	41.50	1,817,029	-0.20(-0.48%)
Oct 30, 2019	41.49	41.70	41.32	41.70	1,158,804	+0.19(+0.46%)
Oct 29, 2019	41.44	41.56	41.43	41.51	1,400,336	-0.11(-0.25%)
Oct 28, 2019	41.48	41.62	41.48	41.62	1,036,846	+0.22(+0.53%)
Oct 25, 2019	41.22	41.43	41.22	41.40	685,138	+0.04(+0.11%)
Oct 24, 2019	41.41	41.41	41.25	41.35	1,016,341	+0.12(+0.30%)
Oct 23, 2019	41.10	41.26	41.09	41.23	2,257,669	+0.10(+0.23%)
Oct 22, 2019	41.21	41.34	41.11	41.13	1,100,839	-0.08(-0.19%)
Oct 21, 2019	41.15	41.21	41.11	41.21	850,049	+0.31(+0.77%)
Oct 18, 2019	40.92	41.00	40.78	40.90	717,393	-0.08(-0.19%)
Oct 17, 2019	41.12	41.13	40.92	40.98	1,227,952	+0.10(+0.26%)
Oct 16, 2019	40.76	40.95	40.75	40.87	1,160,713	+0.05(+0.13%)
Oct 15, 2019	40.53	40.92	40.46	40.82	1,167,141	+0.41(+1.02%)
Oct 14, 2019	40.39	40.50	40.38	40.41	1,085,305	-0.12(-0.30%)
Oct 11, 2019	40.49	40.77	40.49	40.53	2,096,820	+0.61(+1.53%)
Oct 10, 2019	39.62	39.95	39.61	39.92	1,185,435	+0.33(+0.84%)
Oct 09, 2019	39.60	39.68	39.50	39.59	779,978	+0.31(+0.80%)
Oct 08, 2019	39.49	39.52	39.27	39.27	1,475,586	-0.39(-0.99%)
Oct 07, 2019	39.71	39.87	39.67	39.67	1,865,560	-0.16(-0.40%)
Oct 04, 2019	39.57	39.82	39.51	39.82	1,719,593	+0.31(+0.80%)
Oct 03, 2019	39.26	39.53	39.10	39.51	1,956,581	+0.31(+0.80%)
Oct 02, 2019	39.48	39.48	39.11	39.19	2,674,183	-0.73(-1.82%)

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.