ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.97	40.97	40.80	40.89	13,017,235	+0.04(+0.11%)
Jun 27, 2019	40.79	40.87	40.76	40.84	916,182	+0.19(+0.47%)
Jun 26, 2019	40.73	40.79	40.65	40.65	887,083	+0.14(+0.35%)
Jun 25, 2019	40.83	40.83	40.51	40.51	1,115,709	-0.35(-0.86%)
Jun 24, 2019	40.86	40.90	40.80	40.86	1,084,409	+0.10(+0.24%)
Jun 21, 2019	40.76	40.89	40.75	40.76	6,082,898	-0.20(-0.49%)
Jun 20, 2019	41.04	41.08	40.80	40.97	1,192,875	+0.46(+1.14%)
Jun 19, 2019	40.34	40.56	40.27	40.50	854,440	+0.29(+0.72%)
Jun 18, 2019	39.86	40.24	39.86	40.21	5,081,083	+0.65(+1.64%)
Jun 17, 2019	39.51	39.63	39.50	39.57	420,361	+0.05(+0.12%)
Jun 14, 2019	39.59	39.59	39.48	39.52	2,286,783	-0.26(-0.65%)
Jun 13, 2019	39.88	39.90	39.72	39.78	595,238	-0.02(-0.04%)
Jun 12, 2019	39.91	39.96	39.75	39.79	416,007	-0.34(-0.86%)
Jun 11, 2019	40.23	40.26	40.04	40.14	257,086	+0.25(+0.62%)
Jun 10, 2019	39.85	39.98	39.80	39.89	423,891	+0.21(+0.54%)
Jun 07, 2019	39.59	39.83	39.56	39.67	1,320,363	+0.44(+1.12%)
Jun 06, 2019	39.22	39.33	39.15	39.23	600,081	+0.09(+0.22%)
Jun 05, 2019	39.33	39.33	39.05	39.15	790,666	-0.05(-0.13%)
Jun 04, 2019	38.99	39.22	38.91	39.20	1,233,307	+0.38(+0.97%)
Jun 03, 2019	38.74	38.91	38.67	38.82	1,110,575	+0.23(+0.60%)
May 31, 2019	38.37	38.61	38.34	38.59	1,276,149	-0.21(-0.53%)
May 30, 2019	38.70	38.82	38.67	38.80	744,654	+0.16(+0.42%)
May 29, 2019	38.56	38.65	38.43	38.63	1,143,764	-0.15(-0.38%)
May 28, 2019	39.17	39.19	38.76	38.78	764,343	-0.22(-0.57%)
May 24, 2019	39.05	39.06	38.89	39.00	822,143	+0.31(+0.80%)
May 23, 2019	38.67	38.76	38.55	38.69	756,348	-0.45(-1.14%)
May 22, 2019	39.12	39.22	39.10	39.14	423,860	-0.12(-0.31%)
May 21, 2019	39.21	39.29	39.10	39.26	563,031	+0.29(+0.75%)
May 20, 2019	38.97	39.10	38.84	38.97	826,071	-0.15(-0.37%)
May 17, 2019	39.13	39.33	39.10	39.11	1,085,215	-0.35(-0.89%)
May 16, 2019	39.38	39.66	39.38	39.47	377,798	+0.12(+0.31%)
May 15, 2019	38.93	39.37	38.91	39.35	1,105,889	+0.17(+0.44%)
May 14, 2019	39.11	39.30	39.05	39.17	1,006,671	+0.41(+1.06%)
May 13, 2019	38.98	39.02	38.69	38.76	1,200,733	-1.01(-2.55%)
May 10, 2019	39.55	39.83	39.25	39.78	901,263	+0.28(+0.72%)
May 09, 2019	39.29	39.60	39.12	39.49	1,506,327	-0.33(-0.82%)
May 08, 2019	39.80	39.99	39.74	39.82	819,512	+0.03(+0.09%)
May 07, 2019	40.12	40.12	39.64	39.78	1,001,021	-0.70(-1.74%)
May 06, 2019	40.05	40.53	40.03	40.49	530,791	-0.53(-1.30%)
May 03, 2019	40.77	41.02	40.77	41.02	784,212	+0.46(+1.12%)
May 02, 2019	40.67	40.71	40.46	40.57	673,478	-0.09(-0.21%)
May 01, 2019	40.91	41.05	40.61	40.65	1,782,869	-0.23(-0.57%)
Apr 30, 2019	40.81	40.92	40.68	40.88	799,886	+0.04(+0.11%)
Apr 29, 2019	40.75	40.87	40.72	40.84	438,416	+0.10(+0.25%)
Apr 26, 2019	40.63	40.74	40.57	40.74	571,521	+0.19(+0.47%)
Apr 25, 2019	40.44	40.56	40.37	40.55	965,541	-0.03(-0.08%)
Apr 24, 2019	40.73	40.73	40.52	40.58	842,176	-0.38(-0.93%)
Apr 23, 2019	40.83	40.99	40.78	40.97	364,389	+0.09(+0.22%)
Apr 22, 2019	40.75	40.92	40.75	40.88	343,984	-0.09(-0.23%)
Apr 18, 2019	40.96	41.03	40.88	40.97	588,508	-0.05(-0.13%)
Apr 17, 2019	41.14	41.14	40.95	41.02	1,013,503	+0.09(+0.21%)
Apr 16, 2019	40.94	40.99	40.89	40.94	643,447	+0.16(+0.40%)
Apr 15, 2019	40.85	40.85	40.71	40.77	1,548,480	-0.07(-0.17%)
Apr 12, 2019	40.82	40.88	40.77	40.84	1,188,070	+0.32(+0.78%)
Apr 11, 2019	40.63	40.65	40.48	40.52	1,058,438	-0.19(-0.46%)
Apr 10, 2019	40.64	40.76	40.59	40.71	758,048	+0.11(+0.28%)
Apr 09, 2019	40.69	40.69	40.54	40.60	1,062,345	-0.14(-0.34%)
Apr 08, 2019	40.70	40.76	40.61	40.74	633,676	+0.02(+0.04%)
Apr 05, 2019	40.59	40.74	40.57	40.72	1,595,884	+0.11(+0.28%)
Apr 04, 2019	40.46	40.61	40.46	40.61	1,175,934	+0.03(+0.08%)
Apr 03, 2019	40.58	40.73	40.49	40.58	1,025,956	+0.28(+0.70%)
Apr 02, 2019	40.30	40.31	40.13	40.29	554,035	+0.00(+0.00%)

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.