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 (%)
Nov 29, 2013 45.64 45.80 45.57 45.58 0 +0.08(+0.18%)
Nov 27, 2013 45.48 45.58 45.45 45.50 0 +0.13(+0.28%)
Nov 26, 2013 45.45 45.49 45.32 45.37 0 -0.05(-0.11%)
Nov 25, 2013 45.57 45.61 45.37 45.42 0 -0.14(-0.30%)
Nov 22, 2013 45.29 45.57 45.29 45.56 0 +0.20(+0.44%)
Nov 21, 2013 45.21 45.38 45.15 45.36 0 +0.30(+0.66%)
Nov 20, 2013 45.45 45.49 44.97 45.06 0 -0.28(-0.62%)
Nov 19, 2013 45.47 45.51 45.25 45.34 0 -0.12(-0.26%)
Nov 18, 2013 45.65 45.73 45.38 45.46 0 -0.05(-0.11%)
Nov 15, 2013 45.33 45.52 45.33 45.51 0 +0.33(+0.73%)
Nov 14, 2013 44.93 45.21 44.92 45.18 900,959 +0.50(+1.11%)
Nov 12, 2013 44.76 44.81 44.56 44.68 0 -0.13(-0.29%)
Nov 11, 2013 44.80 44.86 44.73 44.81 0 +0.02(+0.04%)
Nov 08, 2013 44.28 44.80 44.28 44.80 0 +0.44(+0.99%)
Nov 07, 2013 45.07 45.08 44.33 44.36 0 -0.68(-1.52%)
Nov 06, 2013 45.00 45.16 44.96 45.04 0 +0.24(+0.55%)
Nov 05, 2013 44.78 44.89 44.60 44.80 0 -0.29(-0.64%)
Nov 04, 2013 44.94 45.09 44.89 45.08 0 +0.21(+0.46%)
Nov 01, 2013 44.85 44.96 44.67 44.88 0 -0.01(-0.02%)
Oct 31, 2013 45.09 45.19 44.88 44.88 0 -0.25(-0.55%)
Oct 30, 2013 45.41 45.41 44.93 45.13 610,578 -0.17(-0.37%)
Oct 29, 2013 45.16 45.31 45.16 45.30 0 +0.16(+0.35%)
Oct 28, 2013 45.11 45.21 45.02 45.14 524,179 +0.03(+0.07%)
Oct 25, 2013 45.08 45.11 44.94 45.11 0 +0.05(+0.11%)
Oct 24, 2013 45.07 45.10 44.92 45.06 0 +0.17(+0.37%)
Oct 23, 2013 44.98 44.98 44.75 44.89 808,516 -0.34(-0.76%)
Oct 22, 2013 45.08 45.37 45.05 45.24 0 +0.34(+0.75%)
Oct 21, 2013 44.90 44.95 44.82 44.90 0 +0.03(+0.07%)
Oct 18, 2013 44.80 44.91 44.65 44.87 995,605 +0.25(+0.56%)
Oct 17, 2013 44.19 44.63 44.19 44.62 0 +0.42(+0.96%)
Oct 16, 2013 43.99 44.22 43.93 44.20 0 +0.44(+1.01%)
Oct 15, 2013 43.90 44.00 43.69 43.76 0 -0.23(-0.53%)
Oct 14, 2013 43.66 44.04 43.58 43.99 1,668,450 +0.14(+0.31%)
Oct 11, 2013 43.47 43.86 43.47 43.85 0 +0.26(+0.61%)
Oct 10, 2013 43.16 43.64 43.09 43.59 897,257 +0.87(+2.04%)
Oct 09, 2013 42.80 42.86 42.47 42.71 0 +0.07(+0.17%)
Oct 08, 2013 43.11 43.15 42.63 42.64 0 -0.43(-1.00%)
Oct 07, 2013 42.88 43.28 42.88 43.07 1,071,795 -0.37(-0.85%)
Oct 04, 2013 43.21 43.48 43.15 43.44 0 +0.23(+0.54%)
Oct 03, 2013 43.49 43.50 43.05 43.21 0 -0.30(-0.70%)
Oct 02, 2013 43.33 43.52 43.18 43.52 1,075,242 -0.02(-0.04%)
Oct 01, 2013 43.18 43.56 43.18 43.53 1,447,611 +0.05(+0.11%)
Sep 27, 2013 43.51 43.56 43.40 43.48 0 -0.18(-0.42%)
Sep 26, 2013 43.54 43.78 43.53 43.67 0 +0.15(+0.35%)
Sep 25, 2013 43.56 43.68 43.46 43.52 1,320,429 -0.07(-0.17%)
Sep 24, 2013 43.60 43.80 43.48 43.59 0 -0.09(-0.20%)
Sep 23, 2013 43.66 43.81 43.50 43.68 0 -0.10(-0.24%)
Sep 20, 2013 44.04 44.09 43.76 43.78 0 -0.28(-0.64%)
Sep 19, 2013 44.17 44.24 44.00 44.06 0 -0.12(-0.27%)
Sep 18, 2013 43.40 44.25 43.21 44.18 0 +0.88(+2.03%)
Sep 17, 2013 43.25 43.32 43.20 43.30 0 +0.10(+0.24%)
Sep 16, 2013 43.43 43.43 43.16 43.20 0 +0.30(+0.71%)
Sep 13, 2013 42.77 42.91 42.70 42.89 0 +0.14(+0.34%)
Sep 12, 2013 42.83 42.93 42.72 42.75 0 -0.22(-0.50%)
Sep 11, 2013 42.67 42.97 42.67 42.96 0 +0.15(+0.36%)
Sep 10, 2013 42.76 42.82 42.63 42.81 0 +0.39(+0.93%)
Sep 09, 2013 42.09 42.44 42.09 42.42 0 +0.52(+1.24%)
Sep 06, 2013 41.92 42.08 41.56 41.90 0 +0.14(+0.33%)
Sep 05, 2013 41.67 41.80 41.62 41.76 0 +0.08(+0.19%)
Sep 04, 2013 41.36 41.72 41.27 41.68 0 +0.36(+0.87%)
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.