ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.03 44.76 44.00 44.75 6,281,629 +0.94(+2.14%)
Jan 28, 2016 44.04 44.07 43.39 43.81 2,388,687 +0.24(+0.54%)
Jan 27, 2016 43.81 44.29 43.36 43.57 7,222,507 -0.36(-0.83%)
Jan 26, 2016 43.40 43.96 43.37 43.93 5,249,459 +0.72(+1.66%)
Jan 25, 2016 43.70 43.76 43.16 43.21 5,290,312 -0.65(-1.49%)
Jan 22, 2016 43.63 43.93 43.55 43.87 4,515,664 +1.08(+2.53%)
Jan 21, 2016 42.55 43.19 42.20 42.78 4,300,142 +0.24(+0.56%)
Jan 20, 2016 42.42 42.86 41.55 42.54 8,119,986 -0.69(-1.61%)
Jan 19, 2016 43.54 43.65 42.85 43.24 5,523,969 +0.25(+0.59%)
Jan 15, 2016 42.98 42.98 42.98 42.98 4,255,096 -1.25(-2.83%)
Jan 14, 2016 43.77 44.50 43.37 44.24 6,768,204 +0.63(+1.46%)
Jan 13, 2016 44.73 44.85 43.49 43.60 5,159,605 -0.91(-2.04%)
Jan 12, 2016 44.58 44.75 44.03 44.51 2,852,123 +0.29(+0.65%)
Jan 11, 2016 44.50 44.58 43.76 44.22 3,494,850 +0.05(+0.12%)
Jan 08, 2016 44.96 45.06 44.11 44.17 2,879,938 -0.52(-1.16%)
Jan 07, 2016 44.95 45.34 44.60 44.69 4,012,369 -1.07(-2.33%)
Jan 06, 2016 45.67 45.96 45.51 45.75 5,451,928 -0.70(-1.50%)
Jan 05, 2016 46.42 46.53 46.19 46.45 3,831,946 +0.04(+0.08%)
Jan 04, 2016 46.41 46.47 45.95 46.41 6,078,765 -0.84(-1.77%)
Dec 31, 2015 47.44 47.25 47.25 47.25 3,241,972 -0.47(-0.99%)
Dec 30, 2015 47.95 47.97 47.68 47.73 2,906,367 -0.35(-0.72%)
Dec 29, 2015 47.99 48.14 47.93 48.07 4,267,445 +0.44(+0.93%)
Dec 28, 2015 47.53 47.64 47.39 47.63 4,207,294 -0.14(-0.30%)
Dec 24, 2015 47.81 47.77 47.77 47.77 2,201,392 -0.06(-0.12%)
Dec 23, 2015 47.56 47.84 47.49 47.83 2,809,636 +0.68(+1.44%)
Dec 22, 2015 46.98 47.24 46.76 47.15 4,835,464 +0.36(+0.78%)
Dec 21, 2015 46.80 46.95 46.48 46.79 3,371,101 +0.36(+0.78%)
Dec 18, 2015 46.94 47.03 46.45 46.43 3,120,441 -0.67(-1.42%)
Dec 17, 2015 47.81 47.82 47.10 47.10 10,117,694 -0.66(-1.38%)
Dec 16, 2015 47.31 47.85 47.12 47.76 4,632,169 +0.82(+1.74%)
Dec 15, 2015 46.91 47.12 46.82 46.94 4,609,954 +0.46(+0.99%)
Dec 14, 2015 46.45 46.53 45.90 46.48 4,263,145 +0.17(+0.36%)
Dec 11, 2015 46.65 46.77 46.25 46.31 3,838,223 -0.91(-1.93%)
Dec 10, 2015 47.24 47.55 47.19 47.22 4,418,028 -0.03(-0.07%)
Dec 09, 2015 47.38 47.90 47.00 47.26 4,892,956 -0.25(-0.53%)
Dec 08, 2015 47.39 47.69 47.24 47.51 3,470,393 -0.48(-0.99%)
Dec 07, 2015 48.16 48.23 47.80 47.98 2,694,093 -0.42(-0.86%)
Dec 04, 2015 47.73 48.45 47.67 48.40 1,984,864 +0.69(+1.44%)
Dec 03, 2015 48.38 48.42 47.55 47.72 3,825,601 -0.53(-1.11%)
Dec 02, 2015 48.59 48.71 48.16 48.25 2,490,811 -0.49(-1.01%)
Dec 01, 2015 48.52 48.76 48.44 48.74 1,593,199 +0.48(+0.99%)
Nov 30, 2015 48.47 48.48 48.21 48.27 5,684,189 -0.14(-0.28%)
Nov 27, 2015 48.40 48.48 48.33 48.41 536,119 -0.07(-0.15%)
Nov 25, 2015 48.53 48.48 48.48 48.48 2,092,007 +0.04(+0.09%)
Nov 24, 2015 48.08 48.56 48.03 48.43 3,299,221 +0.04(+0.09%)
Nov 23, 2015 48.48 48.66 48.31 48.39 1,745,214 -0.19(-0.40%)
Nov 20, 2015 48.74 48.81 48.53 48.59 4,993,929 +0.11(+0.22%)
Nov 19, 2015 48.48 48.59 48.43 48.48 3,888,462 +0.13(+0.26%)
Nov 18, 2015 47.98 48.43 47.90 48.35 8,037,094 +0.56(+1.17%)
Nov 17, 2015 48.00 48.13 47.71 47.79 1,441,827 +0.02(+0.03%)
Nov 16, 2015 47.14 47.78 47.07 47.77 2,707,797 +0.64(+1.36%)
Nov 13, 2015 47.40 47.49 47.11 47.14 1,282,544 -0.50(-1.04%)
Nov 12, 2015 47.96 48.08 47.62 47.63 1,501,195 -0.59(-1.21%)
Nov 11, 2015 48.54 48.54 48.22 48.22 2,157,972 -0.08(-0.17%)
Nov 10, 2015 48.13 48.30 48.00 48.30 1,092,908 +0.04(+0.09%)
Nov 09, 2015 48.57 48.58 48.03 48.26 3,524,155 -0.53(-1.08%)
Nov 06, 2015 48.67 48.80 48.42 48.79 1,517,566 -0.16(-0.32%)
Nov 05, 2015 49.11 49.16 48.77 48.94 2,431,019 -0.10(-0.20%)
Nov 04, 2015 49.35 49.35 48.89 49.04 1,888,324 -0.18(-0.37%)
Nov 03, 2015 48.94 49.35 48.87 49.23 1,562,348 +0.15(+0.31%)
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.