ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 50.67 50.76 50.43 50.51 1,179,944 +0.07(+0.13%)
Jul 30, 2015 50.24 50.45 50.10 50.44 563,742 -0.03(-0.07%)
Jul 29, 2015 50.15 50.55 50.13 50.48 699,387 +0.31(+0.62%)
Jul 28, 2015 49.98 50.21 49.64 50.16 6,605,568 +0.59(+1.19%)
Jul 27, 2015 49.91 49.91 49.49 49.57 3,690,212 -0.46(-0.93%)
Jul 24, 2015 50.54 50.54 49.94 50.04 1,030,055 -0.54(-1.07%)
Jul 23, 2015 50.90 51.01 50.49 50.58 736,981 -0.25(-0.50%)
Jul 22, 2015 50.77 50.90 50.73 50.83 2,271,256 -0.28(-0.54%)
Jul 21, 2015 51.16 51.26 51.01 51.11 1,045,258 -0.13(-0.25%)
Jul 20, 2015 51.28 51.38 51.12 51.23 638,489 +0.01(+0.02%)
Jul 17, 2015 51.36 51.36 51.12 51.23 867,514 -0.03(-0.07%)
Jul 16, 2015 51.22 51.29 51.19 51.26 1,246,544 +0.37(+0.73%)
Jul 15, 2015 50.85 51.03 50.74 50.89 1,301,155 -0.13(-0.26%)
Jul 14, 2015 50.71 51.07 50.70 51.02 1,577,071 +0.31(+0.61%)
Jul 13, 2015 50.56 50.75 50.56 50.71 1,155,043 +0.39(+0.77%)
Jul 10, 2015 50.20 50.41 50.04 50.32 1,788,003 +1.04(+2.12%)
Jul 09, 2015 49.79 49.79 49.27 49.28 1,350,149 +0.40(+0.83%)
Jul 08, 2015 49.35 49.37 48.81 48.87 1,811,037 -1.01(-2.03%)
Jul 07, 2015 49.62 49.94 48.98 49.89 2,442,194 +0.05(+0.10%)
Jul 06, 2015 49.70 50.15 49.59 49.83 1,796,634 -0.60(-1.19%)
Jul 02, 2015 50.43 50.43 50.43 50.43 887,549 +0.03(+0.07%)
Jul 01, 2015 50.52 50.61 50.21 50.40 2,428,772 +0.30(+0.61%)
Jun 30, 2015 50.58 50.59 49.91 50.10 2,050,282 +0.08(+0.17%)
Jun 29, 2015 50.57 50.77 49.98 50.01 2,735,338 -1.31(-2.55%)
Jun 26, 2015 51.44 51.50 51.17 51.32 1,263,625 -0.05(-0.10%)
Jun 25, 2015 51.71 51.73 51.37 51.37 1,904,112 -0.15(-0.30%)
Jun 24, 2015 51.71 51.84 51.51 51.52 680,924 -0.37(-0.71%)
Jun 23, 2015 51.86 51.97 51.80 51.89 3,086,527 +0.12(+0.23%)
Jun 22, 2015 51.71 51.96 51.70 51.77 1,249,114 +0.62(+1.20%)
Jun 19, 2015 51.43 51.43 51.16 51.16 1,023,562 -0.31(-0.60%)
Jun 18, 2015 51.02 51.69 51.01 51.46 1,419,872 +0.51(+1.00%)
Jun 17, 2015 50.96 51.10 50.59 50.96 785,774 +0.03(+0.07%)
Jun 16, 2015 50.63 50.95 50.60 50.92 619,374 +0.12(+0.25%)
Jun 15, 2015 50.53 50.82 50.51 50.80 1,352,080 -0.27(-0.52%)
Jun 12, 2015 51.06 51.18 50.91 51.06 957,277 -0.36(-0.70%)
Jun 11, 2015 51.45 51.51 51.26 51.42 589,156 +0.15(+0.29%)
Jun 10, 2015 50.92 51.38 50.90 51.27 1,730,018 +0.75(+1.48%)
Jun 09, 2015 50.56 50.65 50.35 50.52 660,974 -0.12(-0.25%)
Jun 08, 2015 50.83 50.83 50.57 50.65 1,261,151 -0.20(-0.39%)
Jun 05, 2015 50.81 51.05 50.64 50.85 967,850 -0.31(-0.60%)
Jun 04, 2015 51.36 51.60 51.05 51.16 818,081 -0.50(-0.97%)
Jun 03, 2015 51.66 51.85 51.55 51.66 1,472,204 +0.18(+0.36%)
Jun 02, 2015 51.31 51.70 51.26 51.47 654,314 +0.08(+0.16%)
Jun 01, 2015 51.59 51.60 51.22 51.39 891,165 -0.03(-0.06%)
May 29, 2015 51.74 51.74 51.32 51.42 1,798,179 -0.41(-0.79%)
May 28, 2015 51.74 51.86 51.53 51.83 1,836,832 -0.09(-0.18%)
May 27, 2015 51.63 51.98 51.50 51.92 1,268,976 +0.37(+0.73%)
May 26, 2015 52.00 52.10 51.43 51.55 750,321 -0.71(-1.35%)
May 22, 2015 52.35 52.25 52.25 52.25 328,860 -0.21(-0.40%)
May 21, 2015 52.28 52.53 52.21 52.46 2,099,991 +0.21(+0.40%)
May 20, 2015 52.22 52.47 52.16 52.25 542,817 -0.01(-0.02%)
May 19, 2015 52.25 52.39 52.20 52.26 937,099 -0.09(-0.17%)
May 18, 2015 52.25 52.40 52.17 52.35 427,584 -0.04(-0.08%)
May 15, 2015 52.25 52.41 52.15 52.40 714,408 +0.10(+0.19%)
May 14, 2015 52.10 52.31 52.05 52.30 2,338,053 +0.55(+1.06%)
May 13, 2015 51.96 52.05 51.70 51.75 1,595,646 +0.13(+0.26%)
May 12, 2015 51.54 51.73 51.36 51.61 704,554 -0.11(-0.21%)
May 11, 2015 51.86 51.98 51.69 51.72 799,519 -0.31(-0.59%)
May 08, 2015 51.89 52.13 51.81 52.03 462,291 +0.82(+1.59%)
May 07, 2015 51.11 51.28 50.95 51.21 1,219,218 +0.01(+0.02%)
May 06, 2015 51.58 51.65 50.98 51.21 2,143,631 -0.14(-0.28%)
May 05, 2015 51.80 51.90 51.30 51.35 2,767,412 -0.66(-1.27%)
May 04, 2015 51.99 52.08 51.90 52.00 756,243 +0.12(+0.22%)
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.