ACWI Ishares MSCI ETF (NQ: ACWI )

108.26 +0.44 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 49.64 49.81 49.64 49.76 1,591,334 +0.03(+0.07%)
Jun 27, 2014 49.47 49.73 49.47 49.73 804,901 +0.10(+0.20%)
Jun 26, 2014 49.55 49.64 49.30 49.63 617,791 +0.05(+0.10%)
Jun 25, 2014 49.40 49.64 49.33 49.58 474,614 +0.12(+0.24%)
Jun 24, 2014 49.68 49.86 49.42 49.46 1,229,728 -0.34(-0.69%)
Jun 23, 2014 49.81 49.89 49.64 49.80 807,570 -0.04(-0.08%)
Jun 20, 2014 49.79 49.86 49.76 49.84 1,511,785 +0.02(+0.03%)
Jun 19, 2014 49.90 49.90 49.71 49.82 1,197,654 +0.11(+0.23%)
Jun 18, 2014 49.29 49.73 49.26 49.71 760,426 +0.41(+0.83%)
Jun 17, 2014 49.08 49.33 49.08 49.30 515,928 +0.03(+0.07%)
Jun 16, 2014 49.11 49.35 49.11 49.27 301,581 -0.02(-0.03%)
Jun 13, 2014 49.12 49.31 49.12 49.29 783,077 +0.11(+0.23%)
Jun 12, 2014 49.32 49.44 49.07 49.17 1,779,613 -0.18(-0.36%)
Jun 11, 2014 49.46 49.46 49.28 49.35 1,412,828 -0.26(-0.53%)
Jun 10, 2014 49.54 49.61 49.41 49.61 364,537 +0.07(+0.13%)
Jun 06, 2014 49.38 49.55 49.38 49.55 422,286 +0.26(+0.53%)
Jun 05, 2014 49.13 49.33 48.91 49.29 638,874 +0.32(+0.65%)
Jun 04, 2014 48.73 48.99 48.73 48.97 411,060 -0.10(-0.20%)
Jun 03, 2014 48.87 49.07 48.77 49.07 980,449 +0.11(+0.23%)
Jun 02, 2014 48.90 48.98 48.79 48.95 2,249,560 +0.08(+0.17%)
May 30, 2014 48.86 48.89 48.76 48.87 1,452,616 +0.00(+0.00%)
May 29, 2014 48.80 48.88 48.65 48.87 917,736 +0.27(+0.55%)
May 28, 2014 48.67 48.67 48.51 48.60 451,543 -0.09(-0.18%)
May 27, 2014 48.58 48.69 48.53 48.69 1,169,118 +0.24(+0.50%)
May 23, 2014 48.23 48.45 48.45 48.45 398,098 +0.11(+0.23%)
May 22, 2014 48.23 48.35 48.15 48.34 1,312,490 +0.17(+0.36%)
May 21, 2014 47.91 48.18 47.91 48.16 509,611 +0.39(+0.82%)
May 20, 2014 48.05 48.13 47.67 47.77 1,775,144 -0.37(-0.76%)
May 19, 2014 47.98 48.15 47.88 48.14 276,037 +0.06(+0.12%)
May 16, 2014 48.03 48.08 47.80 48.08 355,612 +0.19(+0.39%)
May 15, 2014 48.22 48.22 47.66 47.89 3,372,448 -0.30(-0.63%)
May 14, 2014 48.37 48.37 48.14 48.19 811,573 -0.11(-0.24%)
May 13, 2014 48.34 48.37 48.28 48.31 3,683,431 +0.07(+0.14%)
May 12, 2014 47.96 48.26 47.96 48.24 502,779 +0.40(+0.83%)
May 09, 2014 47.75 47.85 47.59 47.84 557,274 +0.05(+0.10%)
May 08, 2014 47.89 48.10 47.71 47.80 952,642 -0.03(-0.07%)
May 07, 2014 47.75 47.84 47.45 47.83 941,577 +0.19(+0.39%)
May 06, 2014 47.80 47.87 47.63 47.64 616,072 -0.22(-0.46%)
May 05, 2014 47.66 47.87 47.49 47.86 3,692,740 +0.00(+0.00%)
May 02, 2014 47.93 48.06 47.78 47.86 1,706,214 -0.02(-0.05%)
May 01, 2014 47.87 48.02 47.80 47.88 3,696,031 -0.02(-0.05%)
Apr 30, 2014 47.74 47.93 47.62 47.91 886,218 +0.15(+0.32%)
Apr 29, 2014 47.74 47.82 47.61 47.75 738,134 +0.31(+0.65%)
Apr 28, 2014 47.39 47.59 47.05 47.45 1,023,558 +0.14(+0.29%)
Apr 25, 2014 47.45 47.53 47.21 47.31 812,512 -0.35(-0.73%)
Apr 24, 2014 47.70 47.75 47.41 47.66 1,499,893 +0.03(+0.07%)
Apr 23, 2014 47.75 47.75 47.57 47.62 514,418 -0.14(-0.29%)
Apr 22, 2014 47.70 47.84 47.62 47.76 3,269,760 +0.18(+0.38%)
Apr 21, 2014 47.48 47.59 47.42 47.58 244,726 +0.11(+0.23%)
Apr 17, 2014 47.36 47.47 47.47 47.47 359,173 +0.14(+0.30%)
Apr 16, 2014 47.00 47.33 47.00 47.33 1,970,349 +0.57(+1.22%)
Apr 15, 2014 46.69 46.87 46.18 46.76 948,051 -0.01(-0.02%)
Apr 14, 2014 46.68 46.84 46.45 46.77 938,244 +0.32(+0.68%)
Apr 11, 2014 46.67 46.82 46.43 46.45 2,345,338 -0.36(-0.77%)
Apr 10, 2014 47.58 47.67 46.77 46.81 1,545,846 -0.91(-1.91%)
Apr 09, 2014 47.40 47.75 47.26 47.72 1,854,830 +0.54(+1.14%)
Apr 08, 2014 46.97 47.29 46.90 47.18 846,950 +0.16(+0.35%)
Apr 07, 2014 47.18 47.37 46.91 47.02 1,157,191 -0.33(-0.71%)
Apr 04, 2014 47.84 47.98 47.28 47.36 1,469,043 -0.35(-0.73%)
Apr 03, 2014 47.87 47.87 47.53 47.71 819,454 -0.10(-0.20%)
Apr 02, 2014 47.75 47.84 47.66 47.80 1,691,655 +0.11(+0.24%)
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.