ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	35.23	35.38	35.17	35.17	638,298	-0.02(-0.04%)
Feb 26, 2015	35.20	35.28	35.14	35.19	396,552	-0.08(-0.22%)
Feb 25, 2015	35.23	35.31	35.17	35.27	424,876	+0.03(+0.09%)
Feb 24, 2015	34.99	35.26	34.94	35.24	201,315	+0.26(+0.76%)
Feb 23, 2015	35.02	35.03	34.92	34.97	159,779	-0.17(-0.49%)
Feb 20, 2015	34.86	35.23	34.75	35.14	386,135	+0.24(+0.69%)
Feb 19, 2015	34.88	35.00	34.80	34.90	869,519	-0.02(-0.04%)
Feb 18, 2015	34.76	34.97	34.73	34.92	1,299,155	+0.14(+0.40%)
Feb 17, 2015	34.71	34.83	34.56	34.78	364,231	+0.05(+0.16%)
Feb 13, 2015	34.65	34.72	34.72	34.72	587,253	+0.26(+0.77%)
Feb 12, 2015	34.21	34.47	34.17	34.46	974,944	+0.57(+1.67%)
Feb 11, 2015	33.90	33.97	33.74	33.89	334,771	-0.21(-0.62%)
Feb 10, 2015	34.06	34.13	33.90	34.10	374,704	+0.19(+0.57%)
Feb 09, 2015	33.78	34.00	33.78	33.91	465,203	-0.09(-0.27%)
Feb 06, 2015	34.11	34.24	33.93	34.00	566,887	-0.45(-1.32%)
Feb 05, 2015	34.24	34.47	34.19	34.46	309,995	+0.42(+1.22%)
Feb 04, 2015	34.18	34.30	34.03	34.04	908,472	-0.30(-0.86%)
Feb 03, 2015	33.95	34.36	33.95	34.34	657,058	+0.54(+1.59%)
Feb 02, 2015	33.57	33.85	33.50	33.80	1,437,514	+0.47(+1.42%)
Jan 30, 2015	33.44	33.64	33.30	33.32	1,101,838	-0.53(-1.56%)
Jan 29, 2015	33.71	33.88	33.57	33.85	750,612	+0.33(+0.97%)
Jan 28, 2015	34.06	34.06	33.50	33.53	764,247	-0.49(-1.44%)
Jan 27, 2015	33.92	34.10	33.85	34.02	1,075,752	-0.01(-0.02%)
Jan 26, 2015	33.78	34.08	33.78	34.02	1,556,341	+0.33(+0.97%)
Jan 23, 2015	33.76	33.89	33.69	33.70	856,948	-0.16(-0.46%)
Jan 22, 2015	33.64	33.94	33.56	33.85	877,972	+0.22(+0.65%)
Jan 21, 2015	33.39	33.64	33.32	33.64	1,089,347	+0.32(+0.96%)
Jan 20, 2015	33.39	33.40	33.19	33.32	2,017,202	+0.07(+0.21%)
Jan 16, 2015	32.83	33.25	32.83	33.25	790,747	+0.36(+1.09%)
Jan 15, 2015	33.11	33.11	32.84	32.89	1,077,602	+0.17(+0.52%)
Jan 14, 2015	32.63	32.77	32.45	32.72	746,033	-0.10(-0.31%)
Jan 13, 2015	33.01	33.17	32.58	32.82	1,284,297	+0.11(+0.33%)
Jan 12, 2015	32.82	32.87	32.56	32.71	1,058,078	-0.13(-0.40%)
Jan 09, 2015	33.01	33.03	32.70	32.84	1,369,645	-0.18(-0.54%)
Jan 08, 2015	32.84	33.12	32.81	33.02	593,515	+0.47(+1.46%)
Jan 07, 2015	32.42	32.62	32.31	32.55	668,916	+0.37(+1.14%)
Jan 06, 2015	32.51	32.59	32.06	32.18	669,929	-0.33(-1.03%)
Jan 05, 2015	32.90	32.90	32.43	32.52	1,356,780	-0.72(-2.17%)
Jan 02, 2015	33.56	33.56	33.19	33.24	3,199,112	-0.20(-0.60%)
Dec 31, 2014	33.65	33.44	33.44	33.44	1,347,273	-0.16(-0.49%)
Dec 30, 2014	33.72	33.72	33.60	33.60	1,744,081	-0.24(-0.71%)
Dec 29, 2014	33.90	33.95	33.82	33.85	1,262,287	-0.15(-0.43%)
Dec 26, 2014	34.10	34.16	33.99	33.99	1,840,096	+0.11(+0.32%)
Dec 24, 2014	33.87	33.88	33.88	33.88	627,904	+0.19(+0.55%)
Dec 23, 2014	33.83	33.86	33.70	33.70	1,762,371	-0.18(-0.53%)
Dec 22, 2014	33.91	33.96	33.78	33.88	2,183,229	+0.22(+0.65%)
Dec 19, 2014	33.65	33.81	33.52	33.66	2,969,736	-0.04(-0.12%)
Dec 18, 2014	33.46	33.70	33.33	33.70	1,900,482	+0.65(+1.98%)
Dec 17, 2014	32.74	33.28	32.66	33.05	1,357,209	+0.46(+1.41%)
Dec 16, 2014	32.32	32.96	32.29	32.59	1,532,665	+0.18(+0.55%)
Dec 15, 2014	32.94	33.05	32.29	32.41	2,701,969	-0.50(-1.52%)
Dec 12, 2014	33.36	33.46	32.91	32.91	1,512,600	-0.64(-1.90%)
Dec 11, 2014	33.59	33.80	33.49	33.55	1,275,175	-0.11(-0.32%)
Dec 10, 2014	34.02	34.02	33.59	33.66	882,670	-0.45(-1.33%)
Dec 09, 2014	34.04	34.11	33.87	34.11	931,275	-0.18(-0.52%)
Dec 08, 2014	34.42	34.52	34.23	34.29	748,594	-0.41(-1.17%)
Dec 05, 2014	34.69	34.72	34.58	34.69	556,848	+0.03(+0.09%)
Dec 04, 2014	34.73	34.79	34.60	34.66	746,540	-0.12(-0.35%)
Dec 03, 2014	34.72	34.81	34.64	34.79	1,000,595	+0.05(+0.13%)
Dec 02, 2014	34.80	34.80	34.67	34.74	1,116,263	+0.02(+0.07%)

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.