ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	38.36	38.60	38.34	38.58	1,276,333	-0.21(-0.53%)
May 30, 2019	38.70	38.82	38.67	38.79	744,761	+0.16(+0.42%)
May 29, 2019	38.55	38.64	38.42	38.63	1,143,928	-0.15(-0.38%)
May 28, 2019	39.16	39.19	38.76	38.77	764,453	-0.22(-0.57%)
May 24, 2019	39.05	39.06	38.88	39.00	822,262	+0.31(+0.80%)
May 23, 2019	38.66	38.76	38.54	38.69	756,457	-0.45(-1.14%)
May 22, 2019	39.12	39.21	39.09	39.13	423,921	-0.12(-0.31%)
May 21, 2019	39.20	39.29	39.10	39.25	563,112	+0.29(+0.75%)
May 20, 2019	38.96	39.09	38.84	38.96	826,190	-0.15(-0.37%)
May 17, 2019	39.13	39.32	39.10	39.11	1,085,372	-0.35(-0.89%)
May 16, 2019	39.37	39.65	39.37	39.46	377,853	+0.12(+0.31%)
May 15, 2019	38.93	39.36	38.90	39.34	1,106,048	+0.17(+0.44%)
May 14, 2019	39.11	39.30	39.04	39.17	1,006,816	+0.41(+1.06%)
May 13, 2019	38.97	39.01	38.68	38.76	1,200,906	-1.01(-2.55%)
May 10, 2019	39.55	39.82	39.25	39.77	901,393	+0.28(+0.72%)
May 09, 2019	39.28	39.59	39.12	39.49	1,506,544	-0.33(-0.82%)
May 08, 2019	39.80	39.98	39.74	39.81	819,631	+0.03(+0.09%)
May 07, 2019	40.11	40.11	39.63	39.78	1,001,165	-0.70(-1.74%)
May 06, 2019	40.05	40.53	40.02	40.48	530,867	-0.53(-1.30%)
May 03, 2019	40.77	41.02	40.77	41.02	784,325	+0.46(+1.12%)
May 02, 2019	40.66	40.71	40.46	40.56	673,575	-0.09(-0.21%)
May 01, 2019	40.90	41.04	40.60	40.65	1,783,126	-0.23(-0.57%)
Apr 30, 2019	40.80	40.91	40.68	40.88	800,002	+0.04(+0.11%)
Apr 29, 2019	40.74	40.86	40.72	40.84	438,480	+0.10(+0.25%)
Apr 26, 2019	40.62	40.73	40.56	40.73	571,603	+0.19(+0.47%)
Apr 25, 2019	40.43	40.55	40.36	40.54	965,680	-0.03(-0.08%)
Apr 24, 2019	40.72	40.72	40.52	40.58	842,297	-0.38(-0.93%)
Apr 23, 2019	40.83	40.98	40.78	40.96	364,441	+0.09(+0.22%)
Apr 22, 2019	40.74	40.92	40.74	40.87	344,034	-0.09(-0.23%)
Apr 18, 2019	40.96	41.02	40.87	40.96	588,593	-0.05(-0.13%)
Apr 17, 2019	41.14	41.14	40.95	41.02	1,013,649	+0.09(+0.21%)
Apr 16, 2019	40.93	40.98	40.89	40.93	643,540	+0.16(+0.40%)
Apr 15, 2019	40.84	40.84	40.71	40.77	1,548,704	-0.07(-0.17%)
Apr 12, 2019	40.82	40.88	40.77	40.84	1,188,242	+0.32(+0.78%)
Apr 11, 2019	40.62	40.65	40.47	40.52	1,058,591	-0.19(-0.46%)
Apr 10, 2019	40.64	40.75	40.59	40.71	758,158	+0.11(+0.28%)
Apr 09, 2019	40.68	40.68	40.53	40.60	1,062,498	-0.14(-0.34%)
Apr 08, 2019	40.70	40.75	40.60	40.73	633,767	+0.02(+0.04%)
Apr 05, 2019	40.59	40.73	40.56	40.72	1,596,114	+0.11(+0.28%)
Apr 04, 2019	40.46	40.60	40.46	40.60	1,176,103	+0.03(+0.08%)
Apr 03, 2019	40.57	40.72	40.49	40.57	1,026,104	+0.28(+0.70%)
Apr 02, 2019	40.29	40.30	40.12	40.29	554,115	+0.00(+0.00%)
Apr 01, 2019	40.19	40.31	40.10	40.29	2,024,844	+0.52(+1.32%)
Mar 29, 2019	39.80	39.80	39.59	39.76	1,606,820	+0.23(+0.59%)
Mar 28, 2019	39.51	39.56	39.37	39.53	1,002,182	+0.03(+0.09%)
Mar 27, 2019	39.64	39.70	39.31	39.50	1,225,417	-0.14(-0.35%)
Mar 26, 2019	39.71	39.78	39.54	39.63	1,521,230	+0.19(+0.48%)
Mar 25, 2019	39.34	39.51	39.28	39.44	1,380,255	+0.06(+0.15%)
Mar 22, 2019	39.77	39.85	39.38	39.38	2,130,015	-0.89(-2.22%)
Mar 21, 2019	40.01	40.28	40.01	40.28	1,546,511	+0.03(+0.06%)
Mar 20, 2019	40.09	40.48	39.94	40.25	2,070,101	+0.02(+0.04%)
Mar 19, 2019	40.35	40.42	40.16	40.23	912,095	+0.03(+0.09%)
Mar 18, 2019	40.05	40.20	40.02	40.20	1,284,775	+0.27(+0.67%)
Mar 15, 2019	39.76	39.97	39.76	39.93	2,041,109	+0.44(+1.11%)
Mar 14, 2019	39.50	39.55	39.44	39.50	1,143,508	-0.08(-0.20%)
Mar 13, 2019	39.44	39.61	39.44	39.57	1,035,292	+0.22(+0.56%)
Mar 12, 2019	39.30	39.39	39.30	39.35	1,147,438	+0.06(+0.14%)
Mar 11, 2019	38.97	39.30	38.97	39.30	819,884	+0.46(+1.20%)
Mar 08, 2019	38.65	38.83	38.58	38.83	1,716,905	-0.07(-0.18%)
Mar 07, 2019	39.31	39.33	38.88	38.90	8,398,146	-0.59(-1.50%)
Mar 06, 2019	39.67	39.69	39.47	39.50	1,329,574	-0.15(-0.37%)
Mar 05, 2019	39.53	39.70	39.48	39.64	1,212,451	+0.13(+0.33%)
Mar 04, 2019	39.71	39.71	39.31	39.51	1,949,614	-0.08(-0.20%)

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.