ACWI Ishares MSCI ETF (NQ: ACWI )

110.17 +0.02 (+0.02%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.63 51.74 51.28 51.41 921,952 -0.54(-1.04%)
Apr 29, 2015 51.91 52.09 51.75 51.95 953,819 -0.30(-0.57%)
Apr 28, 2015 52.14 52.27 51.86 52.25 736,725 +0.10(+0.19%)
Apr 27, 2015 52.42 52.44 52.10 52.15 483,070 -0.02(-0.03%)
Apr 24, 2015 52.13 52.24 51.99 52.17 1,061,699 +0.18(+0.35%)
Apr 23, 2015 51.64 52.12 51.55 51.99 1,196,090 +0.19(+0.37%)
Apr 22, 2015 51.64 51.82 51.43 51.79 613,272 +0.22(+0.44%)
Apr 21, 2015 51.42 51.81 51.54 51.57 2,656,674 +0.15(+0.29%)
Apr 20, 2015 51.28 51.53 51.23 51.42 912,629 +0.27(+0.54%)
Apr 17, 2015 51.29 51.43 50.93 51.14 1,237,227 -0.64(-1.24%)
Apr 16, 2015 51.64 51.93 51.57 51.79 580,247 +0.08(+0.15%)
Apr 15, 2015 51.53 51.81 51.52 51.71 2,370,674 +0.28(+0.54%)
Apr 14, 2015 51.27 51.45 51.19 51.43 3,550,334 +0.19(+0.37%)
Apr 13, 2015 51.38 51.55 51.20 51.24 792,934 -0.27(-0.53%)
Apr 10, 2015 51.26 51.51 51.25 51.51 612,696 +0.22(+0.44%)
Apr 09, 2015 51.09 51.34 50.99 51.29 1,225,591 +0.20(+0.39%)
Apr 08, 2015 51.09 51.24 50.89 51.09 5,385,923 +0.32(+0.64%)
Apr 07, 2015 50.97 51.12 50.76 50.76 1,480,674 -0.08(-0.16%)
Apr 06, 2015 50.43 51.07 50.43 50.84 563,942 +0.42(+0.83%)
Apr 02, 2015 50.21 50.43 50.43 50.43 797,047 +0.30(+0.60%)
Apr 01, 2015 50.06 50.28 49.79 50.13 5,077,508 +0.15(+0.30%)
Mar 31, 2015 49.97 50.27 49.95 49.98 1,649,673 -0.52(-1.02%)
Mar 30, 2015 50.29 50.58 50.16 50.49 678,578 +0.43(+0.86%)
Mar 27, 2015 50.00 50.12 49.91 50.06 930,948 +0.05(+0.10%)
Mar 26, 2015 50.03 50.17 49.73 50.01 1,274,099 -0.25(-0.50%)
Mar 25, 2015 50.94 50.98 50.24 50.26 1,506,589 -0.53(-1.05%)
Mar 24, 2015 50.96 51.08 50.79 50.79 702,993 -0.15(-0.29%)
Mar 23, 2015 51.01 51.10 50.93 50.94 1,016,303 +0.05(+0.10%)
Mar 20, 2015 50.65 51.04 50.58 50.89 2,993,145 +0.75(+1.49%)
Mar 19, 2015 50.22 50.35 50.06 50.15 1,442,789 -0.43(-0.86%)
Mar 18, 2015 49.71 50.74 49.63 50.58 958,234 +0.81(+1.62%)
Mar 17, 2015 49.67 49.84 49.51 49.77 1,308,779 -0.05(-0.10%)
Mar 16, 2015 49.52 49.85 49.39 49.82 806,995 +0.59(+1.20%)
Mar 13, 2015 49.36 49.39 48.94 49.23 875,408 -0.32(-0.64%)
Mar 12, 2015 49.30 49.55 49.30 49.55 752,465 +0.57(+1.17%)
Mar 11, 2015 48.99 49.12 48.88 48.97 1,193,374 +0.02(+0.05%)
Mar 10, 2015 49.38 49.38 48.94 48.95 1,440,529 -0.91(-1.82%)
Mar 09, 2015 49.77 49.94 49.75 49.85 1,777,226 +0.07(+0.13%)
Mar 06, 2015 50.17 50.24 49.71 49.79 1,798,882 -0.68(-1.35%)
Mar 05, 2015 50.46 50.58 50.35 50.47 3,053,007 +0.05(+0.10%)
Mar 04, 2015 50.47 50.65 50.18 50.42 1,482,905 -0.23(-0.46%)
Mar 03, 2015 50.74 50.89 50.57 50.65 2,373,187 -0.27(-0.52%)
Mar 02, 2015 50.69 50.93 50.69 50.92 1,659,095 +0.20(+0.39%)
Feb 27, 2015 50.85 50.97 50.72 50.72 1,607,091 -0.12(-0.25%)
Feb 26, 2015 50.84 50.93 50.70 50.84 600,885 -0.08(-0.16%)
Feb 25, 2015 50.82 51.03 50.81 50.93 1,344,779 +0.02(+0.05%)
Feb 24, 2015 50.65 50.98 50.58 50.90 1,256,730 +0.23(+0.46%)
Feb 23, 2015 50.56 50.69 50.54 50.67 1,201,357 -0.13(-0.26%)
Feb 20, 2015 50.39 50.84 50.20 50.80 1,163,817 +0.34(+0.68%)
Feb 19, 2015 50.38 50.58 50.30 50.46 1,112,080 -0.01(-0.02%)
Feb 18, 2015 50.39 50.53 50.27 50.47 776,086 +0.10(+0.20%)
Feb 17, 2015 50.18 50.45 50.12 50.37 1,575,209 +0.04(+0.08%)
Feb 13, 2015 50.12 50.33 50.33 50.33 755,736 +0.32(+0.63%)
Feb 12, 2015 49.71 50.04 49.69 50.01 711,338 +0.62(+1.25%)
Feb 11, 2015 49.35 49.50 49.16 49.40 1,056,758 -0.12(-0.25%)
Feb 10, 2015 49.31 49.55 49.12 49.52 541,258 +0.42(+0.85%)
Feb 09, 2015 49.10 49.28 49.01 49.10 2,205,136 -0.17(-0.35%)
Feb 06, 2015 49.49 49.66 49.15 49.28 902,516 -0.42(-0.84%)
Feb 05, 2015 49.40 49.71 49.35 49.70 1,771,016 +0.53(+1.08%)
Feb 04, 2015 49.30 49.48 49.10 49.16 1,506,334 -0.29(-0.59%)
Feb 03, 2015 48.92 49.46 48.92 49.45 3,622,317 +0.76(+1.56%)
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.