Quantcast

MSCI ACWIsm ex USA Index Historical Stock Prices

(ETF)
CWI 
$36.7069
*  
0.4069
1.12%
Get CWI Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading CWI now


Community Rating:
View:    CWI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 36.755 36.81 36.58 36.7069 124,512
06/19/2019 36.09 36.357 36.08 36.3 470,757
06/18/2019 35.77 36.06 35.77 36.03 101,722
06/17/2019 35.44 35.54 35.44 35.47 46,747
06/14/2019 35.49 35.5 35.4 35.41 154,697
06/13/2019 35.76 35.79 35.63 35.68 189,932
06/12/2019 35.82 35.8422 35.66 35.67 79,685
06/11/2019 36.08 36.12 35.93 36 307,730
06/10/2019 35.78 35.866 35.71 35.77 253,774
06/07/2019 35.54 35.72 35.5041 35.58 102,112
06/06/2019 35.17 35.28 35.1 35.23 269,942
06/05/2019 35.3 35.3 35.01 35.07 308,885
06/04/2019 34.98 35.19 34.91 35.17 135,900
06/03/2019 34.75 34.91 34.69 34.84 306,129
05/31/2019 35.04 35.22 34.9781 35.2 186,973
05/30/2019 35.33 35.4299 35.2834 35.42 236,491
05/29/2019 35.16 35.27 35.06 35.26 483,880
05/28/2019 35.63 35.6949 35.36 35.36 164,549
05/24/2019 35.62 35.63 35.49 35.57 72,120
05/23/2019 35.28 35.36 35.18 35.305 104,617
05/22/2019 35.7 35.76 35.66 35.7 132,307
05/21/2019 35.74 35.84 35.67 35.84 132,857
05/20/2019 35.56 35.66 35.46 35.56 293,896
05/17/2019 35.69 35.86 35.6535 35.7 307,611
05/16/2019 35.92 36.1527 35.92 36.02 89,310
05/15/2019 35.46 35.89 35.45 35.83 234,080
05/14/2019 35.63 35.8 35.58 35.73 169,342
05/13/2019 35.47 35.54 35.25 35.33 96,007
05/10/2019 36 36.26 35.76 36.22 156,540
05/09/2019 35.81 36.05 35.6475 35.96 166,706
05/08/2019 36.23 36.4 36.19 36.26 165,319
05/07/2019 36.5 36.54 36.11 36.25 252,320
05/06/2019 36.49 36.92 36.46 36.88 63,342
05/03/2019 37.16 37.36 37.15 37.35 301,290
05/02/2019 37.06 37.07 36.87 36.95 128,002
05/01/2019 37.31 37.35 36.99 37 148,482
04/30/2019 37.14 37.2533 37.045 37.23 75,913
04/29/2019 37.14 37.2168 37.08 37.18 80,252
04/26/2019 37.01 37.09 36.94 37.09 120,840
04/25/2019 36.8 36.93 36.76 36.93 118,062
04/24/2019 37.09 37.09 36.8868 36.94 174,109
04/23/2019 37.15 37.3 37.15 37.3 323,355
04/22/2019 37.18 37.2442 37.15 37.23 192,656
04/18/2019 37.3 37.3428 37.2 37.32 100,139
04/17/2019 37.45 37.45 37.28 37.34 105,180
04/16/2019 37.26 37.2999 37.22 37.24 101,735
04/15/2019 37.17 37.18 37.06 37.13 254,175
04/12/2019 37.16 37.21 37.12 37.2 97,575
04/11/2019 36.98 37.01 36.865 36.93 105,884
04/10/2019 37.05 37.129 36.99 37.1 78,936
04/09/2019 37.04 37.04 36.94 36.96 112,353
04/08/2019 37.04 37.12 36.99 37.1 108,213
04/05/2019 36.97 37.105 36.9636 37.09 73,060
04/04/2019 36.89 36.98 36.85 36.98 81,072
04/03/2019 36.92 37.0663 36.9 36.93 316,832
04/02/2019 36.68 36.7 36.56 36.69 90,992
04/01/2019 36.56 36.7 36.53 36.66 133,647
03/29/2019 36.19 36.22 36.06 36.21 130,335
03/28/2019 35.96 36.01 35.84 35.98 177,776
03/27/2019 36.1 36.1 35.78 35.97 177,240
03/26/2019 36.1 36.1667 35.98 36.06 126,781
03/25/2019 35.79 35.94 35.74 35.88 122,634
03/22/2019 36.19 36.23 35.81 35.81 269,933
03/21/2019 36.4 36.64 36.4 36.64 136,173
03/20/2019 36.49 36.8 36.33 36.61 130,736
03/19/2019 36.74 36.74 36.53 36.62 177,991
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio