ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD -2.58 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 60.03 60.04 59.23 59.45 1,727,685 +0.10(+0.17%)
Jun 29, 2015 60.01 60.25 59.31 59.35 2,304,953 -1.55(-2.55%)
Jun 26, 2015 61.04 61.12 60.72 60.90 1,064,803 -0.06(-0.10%)
Jun 25, 2015 61.37 61.39 60.96 60.96 1,604,514 -0.90(-1.45%)
Jun 24, 2015 62.09 62.24 61.85 61.86 567,126 -0.44(-0.71%)
Jun 23, 2015 62.27 62.40 62.20 62.30 2,570,697 +0.14(+0.23%)
Jun 22, 2015 62.09 62.39 62.08 62.16 1,040,358 +0.74(+1.20%)
Jun 19, 2015 61.75 61.75 61.42 61.42 852,501 -0.37(-0.60%)
Jun 18, 2015 61.26 62.06 61.25 61.79 1,182,579 +0.61(+1.00%)
Jun 17, 2015 61.18 61.35 60.74 61.18 654,453 +0.04(+0.07%)
Jun 16, 2015 60.79 61.17 60.75 61.14 515,863 +0.15(+0.25%)
Jun 15, 2015 60.67 61.02 60.64 60.99 1,126,116 -0.32(-0.52%)
Jun 12, 2015 61.30 61.45 61.12 61.31 797,294 -0.43(-0.70%)
Jun 11, 2015 61.77 61.85 61.54 61.74 490,695 +0.18(+0.29%)
Jun 10, 2015 61.14 61.69 61.11 61.56 1,440,892 +0.90(+1.48%)
Jun 09, 2015 60.71 60.81 60.45 60.66 550,510 -0.15(-0.25%)
Jun 08, 2015 61.03 61.03 60.72 60.81 1,050,384 -0.24(-0.39%)
Jun 05, 2015 61.00 61.29 60.80 61.05 806,100 -0.37(-0.60%)
Jun 04, 2015 61.67 61.96 61.29 61.42 681,361 -0.60(-0.97%)
Jun 03, 2015 62.02 62.25 61.89 62.02 1,226,165 +0.22(+0.36%)
Jun 02, 2015 61.61 62.07 61.55 61.80 544,963 +0.10(+0.16%)
Jun 01, 2015 61.94 61.96 61.50 61.70 742,231 -0.04(-0.06%)
May 29, 2015 62.12 62.12 61.62 61.74 1,497,662 -0.49(-0.79%)
May 28, 2015 62.12 62.27 61.87 62.23 1,529,855 -0.11(-0.18%)
May 27, 2015 61.99 62.41 61.83 62.34 1,056,901 +0.45(+0.73%)
May 26, 2015 62.43 62.55 61.75 61.89 624,925 -0.85(-1.35%)
May 22, 2015 62.86 62.74 62.74 62.74 273,900 -0.25(-0.40%)
May 21, 2015 62.77 63.08 62.69 62.99 1,749,034 +0.25(+0.40%)
May 20, 2015 62.70 63.00 62.63 62.74 452,100 -0.01(-0.02%)
May 19, 2015 62.73 62.90 62.68 62.75 780,488 -0.11(-0.17%)
May 18, 2015 62.73 62.92 62.64 62.86 356,125 -0.05(-0.08%)
May 15, 2015 62.73 62.93 62.62 62.91 595,014 +0.12(+0.19%)
May 14, 2015 62.56 62.81 62.49 62.79 1,947,310 +0.66(+1.06%)
May 13, 2015 62.39 62.49 62.07 62.13 1,328,977 +0.16(+0.26%)
May 12, 2015 61.88 62.11 61.67 61.97 586,807 -0.13(-0.21%)
May 11, 2015 62.27 62.41 62.06 62.10 665,901 -0.37(-0.59%)
May 08, 2015 62.30 62.59 62.21 62.47 385,032 +0.98(+1.59%)
May 07, 2015 61.36 61.57 61.17 61.49 1,015,459 +0.01(+0.02%)
May 06, 2015 61.93 62.01 61.21 61.48 1,785,381 -0.17(-0.28%)
May 05, 2015 62.19 62.31 61.60 61.65 2,304,913 -0.79(-1.27%)
May 04, 2015 62.42 62.53 62.31 62.44 629,858 +0.14(+0.22%)
May 01, 2015 61.95 62.31 61.88 62.30 1,766,291 +0.56(+0.91%)
Apr 30, 2015 62.00 62.14 61.58 61.74 767,708 -0.65(-1.04%)
Apr 29, 2015 62.34 62.55 62.15 62.39 794,244 -0.36(-0.57%)
Apr 28, 2015 62.61 62.77 62.28 62.75 613,470 +0.12(+0.19%)
Apr 27, 2015 62.95 62.98 62.57 62.63 402,252 -0.02(-0.03%)
Apr 24, 2015 62.60 62.73 62.43 62.65 884,075 +0.22(+0.35%)
Apr 23, 2015 62.02 62.59 61.91 62.43 995,982 +0.23(+0.37%)
Apr 22, 2015 62.02 62.23 61.76 62.20 510,671 +0.27(+0.44%)
Apr 21, 2015 61.75 62.22 61.89 61.93 2,212,208 +0.18(+0.29%)
Apr 20, 2015 61.58 61.88 61.52 61.75 759,945 +0.33(+0.54%)
Apr 17, 2015 61.60 61.76 61.16 61.42 1,030,237 -0.77(-1.24%)
Apr 16, 2015 62.02 62.36 61.93 62.19 483,171 +0.09(+0.15%)
Apr 15, 2015 61.88 62.22 61.87 62.10 1,974,056 +0.34(+0.54%)
Apr 14, 2015 61.57 61.79 61.48 61.76 2,956,357 +0.23(+0.37%)
Apr 13, 2015 61.70 61.91 61.49 61.53 660,275 -0.33(-0.53%)
Apr 10, 2015 61.56 61.86 61.55 61.86 510,191 +0.27(+0.44%)
Apr 09, 2015 61.35 61.65 61.23 61.59 1,020,548 +0.24(+0.39%)
Apr 08, 2015 61.35 61.53 61.12 61.35 4,484,848 +0.39(+0.64%)
Apr 07, 2015 61.21 61.39 60.96 60.96 1,232,955 -0.10(-0.16%)
Apr 06, 2015 60.56 61.33 60.56 61.06 469,594 +0.50(+0.83%)
Apr 02, 2015 60.30 60.56 60.56 60.56 663,700 +0.36(+0.60%)
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.