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 (%)
Feb 27, 2015 50.44 50.55 50.31 50.31 1,620,207 -0.12(-0.25%)
Feb 26, 2015 50.43 50.52 50.29 50.43 605,789 -0.08(-0.16%)
Feb 25, 2015 50.41 50.61 50.40 50.52 1,355,754 +0.02(+0.05%)
Feb 24, 2015 50.24 50.57 50.17 50.49 1,266,987 +0.23(+0.46%)
Feb 23, 2015 50.15 50.28 50.13 50.26 1,211,162 -0.13(-0.26%)
Feb 20, 2015 49.99 50.43 49.79 50.39 1,173,316 +0.34(+0.68%)
Feb 19, 2015 49.97 50.17 49.90 50.05 1,121,156 -0.01(-0.02%)
Feb 18, 2015 49.98 50.12 49.86 50.06 782,420 +0.10(+0.20%)
Feb 17, 2015 49.77 50.04 49.72 49.96 1,588,065 +0.04(+0.08%)
Feb 13, 2015 49.71 49.92 49.92 49.92 761,903 +0.31(+0.63%)
Feb 12, 2015 49.31 49.63 49.28 49.61 717,143 +0.61(+1.25%)
Feb 11, 2015 48.95 49.10 48.76 49.00 1,065,383 -0.12(-0.25%)
Feb 10, 2015 48.91 49.15 48.72 49.12 545,676 +0.41(+0.85%)
Feb 09, 2015 48.70 48.88 48.62 48.71 2,223,133 -0.17(-0.35%)
Feb 06, 2015 49.09 49.26 48.76 48.88 909,882 -0.41(-0.84%)
Feb 05, 2015 49.00 49.31 48.95 49.29 1,785,470 +0.53(+1.08%)
Feb 04, 2015 48.90 49.08 48.71 48.76 1,518,628 -0.29(-0.59%)
Feb 03, 2015 48.52 49.06 48.52 49.05 3,651,880 +0.75(+1.56%)
Feb 02, 2015 47.86 48.35 47.60 48.30 3,163,762 +0.62(+1.30%)
Jan 30, 2015 47.84 48.20 47.61 47.68 5,594,031 -0.65(-1.35%)
Jan 29, 2015 48.01 48.39 47.75 48.34 3,411,517 +0.45(+0.95%)
Jan 28, 2015 48.75 48.75 47.86 47.88 4,683,227 -0.64(-1.33%)
Jan 27, 2015 48.60 48.75 48.38 48.52 2,209,435 -0.34(-0.69%)
Jan 26, 2015 48.62 48.92 48.48 48.86 2,457,397 +0.33(+0.68%)
Jan 23, 2015 48.65 48.82 48.53 48.53 3,206,504 -0.30(-0.61%)
Jan 22, 2015 48.39 48.89 48.13 48.83 2,988,909 +0.56(+1.16%)
Jan 21, 2015 47.99 48.33 47.81 48.27 4,164,020 +0.36(+0.74%)
Jan 20, 2015 47.99 48.08 47.61 47.91 4,134,458 +0.11(+0.22%)
Jan 16, 2015 47.26 47.84 47.17 47.81 3,124,171 +0.55(+1.17%)
Jan 15, 2015 47.62 47.79 47.22 47.25 3,400,315 -0.11(-0.23%)
Jan 14, 2015 47.13 47.42 46.90 47.36 3,960,196 -0.22(-0.47%)
Jan 13, 2015 47.91 48.21 47.22 47.58 8,714,449 +0.03(+0.07%)
Jan 12, 2015 47.93 47.93 47.37 47.55 3,755,383 -0.27(-0.57%)
Jan 09, 2015 48.24 48.24 47.65 47.82 3,813,959 -0.30(-0.62%)
Jan 08, 2015 47.80 48.20 47.75 48.12 2,332,908 +0.74(+1.57%)
Jan 07, 2015 47.15 47.44 47.03 47.38 3,266,379 +0.61(+1.31%)
Jan 06, 2015 47.24 47.43 46.58 46.77 6,321,731 -0.49(-1.03%)
Jan 05, 2015 47.93 47.93 47.16 47.25 2,631,476 -0.95(-1.97%)
Jan 02, 2015 48.45 48.63 48.03 48.20 1,724,199 -0.12(-0.24%)
Dec 31, 2014 48.89 48.32 48.32 48.32 6,961,862 -0.44(-0.90%)
Dec 30, 2014 48.95 48.95 48.75 48.76 2,147,013 -0.32(-0.66%)
Dec 29, 2014 49.07 49.19 48.97 49.08 1,539,030 -0.11(-0.22%)
Dec 26, 2014 49.12 49.26 49.02 49.19 880,009 +0.20(+0.40%)
Dec 24, 2014 49.05 48.99 48.99 48.99 1,120,033 +0.09(+0.19%)
Dec 23, 2014 48.88 49.01 48.80 48.90 3,054,544 -0.02(-0.03%)
Dec 22, 2014 48.81 48.92 48.72 48.91 3,110,535 +0.29(+0.59%)
Dec 19, 2014 48.66 48.84 48.41 48.62 2,650,362 +0.13(+0.27%)
Dec 18, 2014 48.08 48.51 47.94 48.49 3,614,239 +1.03(+2.18%)
Dec 17, 2014 46.76 47.61 46.76 47.46 5,808,661 +0.79(+1.70%)
Dec 16, 2014 46.70 47.50 46.57 46.67 10,232,471 -0.14(-0.30%)
Dec 15, 2014 47.54 47.63 46.65 46.81 3,572,089 -0.52(-1.09%)
Dec 12, 2014 47.90 48.04 47.32 47.32 2,461,213 -0.81(-1.68%)
Dec 11, 2014 48.11 48.57 48.06 48.13 1,621,039 +0.03(+0.07%)
Dec 10, 2014 48.63 48.75 48.03 48.10 1,907,874 -0.74(-1.51%)
Dec 09, 2014 48.59 48.88 48.44 48.84 5,750,837 -0.16(-0.32%)
Dec 08, 2014 49.31 49.31 48.89 48.99 1,549,461 -0.46(-0.93%)
Dec 05, 2014 49.53 49.53 49.36 49.45 1,758,587 +0.05(+0.10%)
Dec 04, 2014 49.46 49.54 49.23 49.40 2,838,520 -0.11(-0.23%)
Dec 03, 2014 49.40 49.54 49.33 49.52 1,109,096 +0.13(+0.27%)
Dec 02, 2014 49.23 49.41 49.17 49.39 3,086,098 +0.21(+0.43%)
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.