ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.19	36.28	35.87	36.00	216,950	-0.33(-0.92%)
May 28, 2015	36.22	36.35	36.08	36.33	188,263	-0.13(-0.36%)
May 27, 2015	36.14	36.50	36.14	36.47	585,902	+0.26(+0.73%)
May 26, 2015	36.47	36.58	36.15	36.20	187,820	-0.65(-1.77%)
May 22, 2015	36.90	36.85	36.85	36.85	132,759	-0.14(-0.38%)
May 21, 2015	36.82	37.05	36.80	36.99	260,673	+0.14(+0.38%)
May 20, 2015	36.76	36.99	36.73	36.85	691,955	+0.02(+0.06%)
May 19, 2015	36.85	36.92	36.79	36.83	683,256	-0.12(-0.34%)
May 18, 2015	36.92	36.97	36.88	36.96	1,063,934	-0.17(-0.46%)
May 15, 2015	36.89	37.13	36.87	37.13	315,260	+0.12(+0.32%)
May 14, 2015	36.96	37.03	36.86	37.01	670,524	+0.37(+1.02%)
May 13, 2015	36.77	36.85	36.59	36.64	127,040	+0.19(+0.53%)
May 12, 2015	36.41	36.54	36.32	36.44	155,177	-0.03(-0.10%)
May 11, 2015	36.60	36.67	36.45	36.48	417,501	-0.32(-0.88%)
May 08, 2015	36.67	36.85	36.64	36.80	1,691,427	+0.69(+1.92%)
May 07, 2015	36.07	36.14	35.91	36.11	109,027	-0.10(-0.28%)
May 06, 2015	36.45	36.45	36.08	36.21	239,812	-0.02(-0.04%)
May 05, 2015	36.57	36.69	36.19	36.22	324,900	-0.51(-1.38%)
May 04, 2015	36.71	36.85	36.59	36.73	975,681	+0.02(+0.04%)
May 01, 2015	36.54	36.73	36.43	36.71	1,326,470	+0.30(+0.83%)
Apr 30, 2015	36.55	36.57	36.36	36.41	206,725	-0.38(-1.04%)
Apr 29, 2015	36.81	36.92	36.67	36.79	400,798	-0.30(-0.80%)
Apr 28, 2015	36.99	37.11	36.93	37.09	339,165	+0.02(+0.05%)
Apr 27, 2015	37.06	37.23	37.04	37.07	190,520	+0.17(+0.45%)
Apr 24, 2015	36.82	36.95	36.73	36.90	225,699	+0.17(+0.47%)
Apr 23, 2015	36.32	36.78	36.29	36.73	480,827	+0.19(+0.53%)
Apr 22, 2015	36.47	36.54	36.29	36.54	208,462	+0.13(+0.36%)
Apr 21, 2015	36.46	36.48	36.34	36.40	292,207	+0.29(+0.80%)
Apr 20, 2015	36.06	36.22	36.06	36.12	3,708,672	+0.04(+0.11%)
Apr 17, 2015	36.04	36.12	35.92	36.08	270,189	-0.50(-1.36%)
Apr 16, 2015	36.43	36.66	36.36	36.57	224,020	+0.17(+0.47%)
Apr 15, 2015	36.26	36.45	36.18	36.40	303,327	+0.19(+0.54%)
Apr 14, 2015	36.15	36.23	36.09	36.21	441,656	+0.23(+0.64%)
Apr 13, 2015	36.08	36.17	35.94	35.98	147,160	-0.20(-0.55%)
Apr 10, 2015	36.04	36.19	36.01	36.18	600,454	+0.07(+0.19%)
Apr 09, 2015	36.03	36.11	35.94	36.11	674,791	+0.13(+0.37%)
Apr 08, 2015	36.08	36.16	35.82	35.98	281,485	+0.26(+0.74%)
Apr 07, 2015	35.76	35.93	35.70	35.71	266,692	-0.03(-0.09%)
Apr 06, 2015	35.51	35.92	35.44	35.74	171,206	+0.38(+1.08%)
Apr 02, 2015	35.24	35.36	35.36	35.36	471,860	+0.33(+0.93%)
Apr 01, 2015	34.95	35.04	34.82	35.04	346,667	+0.29(+0.83%)
Mar 31, 2015	34.66	34.89	34.66	34.75	971,050	-0.40(-1.15%)
Mar 30, 2015	35.06	35.24	35.02	35.15	219,281	+0.16(+0.47%)
Mar 27, 2015	34.89	35.03	34.85	34.99	965,444	+0.10(+0.29%)
Mar 26, 2015	34.96	34.99	34.68	34.89	2,117,633	-0.28(-0.80%)
Mar 25, 2015	35.52	35.52	35.14	35.17	387,333	-0.26(-0.72%)
Mar 24, 2015	35.45	35.52	35.39	35.42	150,603	+0.02(+0.04%)
Mar 23, 2015	35.32	35.45	35.28	35.41	335,974	+0.17(+0.49%)
Mar 20, 2015	35.06	35.35	35.00	35.24	161,097	+0.71(+2.05%)
Mar 19, 2015	34.64	34.68	34.48	34.53	180,732	-0.48(-1.38%)
Mar 18, 2015	34.21	35.07	34.18	35.01	383,137	+0.75(+2.20%)
Mar 17, 2015	34.13	34.28	34.03	34.26	537,617	+0.02(+0.05%)
Mar 16, 2015	34.11	34.29	34.06	34.24	272,722	+0.38(+1.12%)
Mar 13, 2015	33.86	33.88	33.67	33.86	113,774	-0.23(-0.68%)
Mar 12, 2015	34.14	34.15	33.99	34.09	193,048	+0.36(+1.06%)
Mar 11, 2015	33.71	33.78	33.60	33.74	2,814,116	+0.10(+0.30%)
Mar 10, 2015	33.85	33.85	33.62	33.64	305,132	-0.72(-2.10%)
Mar 09, 2015	34.40	34.41	34.30	34.36	616,444	-0.04(-0.11%)
Mar 06, 2015	34.64	34.65	34.34	34.40	310,122	-0.47(-1.34%)
Mar 05, 2015	34.90	34.98	34.81	34.86	152,991	+0.03(+0.09%)
Mar 04, 2015	34.78	34.86	34.60	34.83	400,999	-0.17(-0.48%)
Mar 03, 2015	35.14	35.14	34.95	35.00	291,403	-0.25(-0.72%)

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.