ACWI Ishares MSCI ETF (NQ: ACWI )

117.04 +0.55 (+0.47%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.66 46.95 46.49 46.67 2,671,823 -0.37(-0.78%)
Aug 28, 2015 46.83 47.12 46.80 47.04 3,971,422 -0.04(-0.09%)
Aug 27, 2015 46.62 47.15 46.36 47.08 4,602,725 +0.99(+2.14%)
Aug 26, 2015 45.76 46.10 44.81 46.09 8,194,461 +1.51(+3.39%)
Aug 25, 2015 46.36 46.47 44.58 44.58 8,293,201 -0.08(-0.19%)
Aug 24, 2015 43.60 45.92 42.08 44.66 6,047,278 -1.75(-3.78%)
Aug 21, 2015 47.41 47.61 46.42 46.42 3,161,742 -1.36(-2.85%)
Aug 20, 2015 48.44 48.48 47.78 47.78 1,425,279 -1.08(-2.21%)
Aug 19, 2015 49.05 49.19 48.60 48.86 836,536 -0.46(-0.93%)
Aug 18, 2015 49.31 49.45 49.25 49.32 611,714 -0.23(-0.47%)
Aug 17, 2015 49.25 49.59 49.13 49.55 3,714,649 +0.02(+0.03%)
Aug 14, 2015 49.37 49.57 49.30 49.54 607,603 +0.12(+0.24%)
Aug 13, 2015 49.49 49.59 49.30 49.42 678,814 -0.05(-0.10%)
Aug 12, 2015 49.13 49.52 48.80 49.47 973,437 -0.18(-0.35%)
Aug 11, 2015 49.64 49.79 49.43 49.64 1,227,714 -0.67(-1.33%)
Aug 10, 2015 49.89 50.33 49.72 50.31 637,283 +0.65(+1.31%)
Aug 07, 2015 49.59 49.69 49.46 49.66 1,646,564 -0.08(-0.17%)
Aug 06, 2015 50.08 50.10 49.58 49.74 1,658,145 -0.33(-0.67%)
Aug 05, 2015 50.16 50.32 50.02 50.08 589,326 +0.21(+0.42%)
Aug 04, 2015 49.95 50.07 49.78 49.87 1,311,143 -0.05(-0.10%)
Aug 03, 2015 50.06 50.08 49.71 49.92 2,685,073 -0.16(-0.32%)
Jul 31, 2015 50.24 50.33 50.00 50.08 1,190,084 +0.07(+0.13%)
Jul 30, 2015 49.81 50.02 49.68 50.01 568,587 -0.03(-0.07%)
Jul 29, 2015 49.72 50.12 49.70 50.05 705,397 +0.31(+0.62%)
Jul 28, 2015 49.55 49.78 49.22 49.74 6,662,334 +0.58(+1.19%)
Jul 27, 2015 49.49 49.49 49.07 49.15 3,721,924 -0.46(-0.93%)
Jul 24, 2015 50.11 50.11 49.51 49.61 1,038,907 -0.53(-1.07%)
Jul 23, 2015 50.46 50.57 50.06 50.15 743,315 -0.25(-0.50%)
Jul 22, 2015 50.34 50.47 50.30 50.40 2,290,775 -0.28(-0.54%)
Jul 21, 2015 50.72 50.82 50.58 50.67 1,054,241 -0.13(-0.25%)
Jul 20, 2015 50.84 50.94 50.69 50.80 643,976 +0.01(+0.02%)
Jul 17, 2015 50.92 50.92 50.68 50.79 874,969 -0.03(-0.07%)
Jul 16, 2015 50.78 50.86 50.76 50.82 1,257,257 +0.37(+0.73%)
Jul 15, 2015 50.41 50.60 50.31 50.45 1,312,337 -0.13(-0.26%)
Jul 14, 2015 50.28 50.64 50.27 50.59 1,590,624 +0.31(+0.61%)
Jul 13, 2015 50.13 50.32 50.13 50.28 1,164,969 +0.38(+0.77%)
Jul 10, 2015 49.77 49.98 49.61 49.89 1,803,368 +1.04(+2.12%)
Jul 09, 2015 49.37 49.37 48.85 48.86 1,361,752 +0.40(+0.83%)
Jul 08, 2015 48.93 48.95 48.39 48.46 1,826,601 -1.00(-2.03%)
Jul 07, 2015 49.20 49.52 48.57 49.46 2,463,182 +0.05(+0.10%)
Jul 06, 2015 49.28 49.72 49.17 49.41 1,812,074 -0.59(-1.19%)
Jul 02, 2015 50.00 50.00 50.00 50.00 895,176 +0.03(+0.07%)
Jul 01, 2015 50.09 50.18 49.78 49.97 2,449,645 +0.30(+0.61%)
Jun 30, 2015 50.15 50.16 49.49 49.67 2,067,901 +0.08(+0.17%)
Jun 29, 2015 50.14 50.34 49.55 49.59 2,758,845 -1.30(-2.55%)
Jun 26, 2015 51.00 51.06 50.73 50.88 1,274,484 -0.05(-0.10%)
Jun 25, 2015 51.27 51.29 50.93 50.93 1,920,475 -0.15(-0.30%)
Jun 24, 2015 51.27 51.40 51.07 51.08 686,776 -0.36(-0.71%)
Jun 23, 2015 51.42 51.53 51.36 51.45 3,113,053 +0.12(+0.23%)
Jun 22, 2015 51.27 51.52 51.26 51.33 1,259,848 +0.61(+1.20%)
Jun 19, 2015 50.99 50.99 50.72 50.72 1,032,358 -0.31(-0.60%)
Jun 18, 2015 50.59 51.25 50.58 51.02 1,432,075 +0.50(+1.00%)
Jun 17, 2015 50.52 50.66 50.16 50.52 792,527 +0.03(+0.07%)
Jun 16, 2015 50.20 50.51 50.17 50.49 624,697 +0.12(+0.25%)
Jun 15, 2015 50.10 50.39 50.08 50.36 1,363,699 -0.26(-0.52%)
Jun 12, 2015 50.62 50.74 50.47 50.63 965,504 -0.36(-0.70%)
Jun 11, 2015 51.01 51.07 50.82 50.98 594,220 +0.15(+0.29%)
Jun 10, 2015 50.49 50.94 50.46 50.84 1,744,886 +0.74(+1.48%)
Jun 09, 2015 50.13 50.22 49.92 50.09 666,654 -0.12(-0.25%)
Jun 08, 2015 50.40 50.40 50.14 50.22 1,271,990 -0.20(-0.39%)
Jun 05, 2015 50.37 50.61 50.21 50.41 976,168 -0.31(-0.60%)
Jun 04, 2015 50.93 51.17 50.61 50.72 825,112 -0.50(-0.97%)
Jun 03, 2015 51.21 51.40 51.11 51.21 1,484,856 +0.18(+0.36%)
Jun 02, 2015 50.88 51.26 50.83 51.03 659,937 +0.08(+0.16%)
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.