ACWI Ishares MSCI ETF (NQ: ACWI )

91.39 +0.08 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 51.40 51.41 51.01 51.09 0 -0.28(-0.55%)
Aug 29, 2013 51.36 51.60 51.21 51.37 0 +0.09(+0.18%)
Aug 28, 2013 51.19 51.49 51.05 51.28 0 +0.05(+0.10%)
Aug 27, 2013 51.56 51.72 51.18 51.23 0 -0.87(-1.67%)
Aug 26, 2013 52.33 52.43 52.05 52.10 0 -0.25(-0.48%)
Aug 23, 2013 52.29 52.42 52.09 52.35 0 +0.33(+0.63%)
Aug 22, 2013 51.86 52.09 51.76 52.02 0 +0.46(+0.89%)
Aug 21, 2013 51.77 52.00 51.41 51.56 0 -0.50(-0.96%)
Aug 20, 2013 51.95 52.24 51.85 52.06 0 +0.06(+0.12%)
Aug 19, 2013 52.37 52.40 51.99 52.00 0 -0.43(-0.82%)
Aug 16, 2013 52.52 52.62 52.33 52.43 0 -0.07(-0.13%)
Aug 15, 2013 52.58 52.62 52.17 52.50 1,234,478 -0.57(-1.07%)
Aug 14, 2013 53.21 53.27 53.03 53.07 0 -0.14(-0.26%)
Aug 13, 2013 53.15 53.23 52.78 53.21 1,433,345 +0.27(+0.51%)
Aug 12, 2013 52.79 52.98 52.68 52.94 1,201,371 -0.04(-0.08%)
Aug 09, 2013 52.84 53.09 52.78 52.98 729,707 -0.02(-0.04%)
Aug 08, 2013 52.89 53.05 52.63 53.00 1,324,746 +0.43(+0.82%)
Aug 07, 2013 52.64 52.67 52.47 52.57 903,285 -0.22(-0.42%)
Aug 06, 2013 53.06 53.11 52.69 52.79 2,079,996 -0.31(-0.58%)
Aug 05, 2013 53.09 53.11 52.92 53.10 1,671,870 -0.08(-0.15%)
Aug 02, 2013 53.02 53.18 52.85 53.18 621,856 +0.16(+0.30%)
Aug 01, 2013 52.73 53.08 52.73 53.02 1,998,701 +0.73(+1.40%)
Jul 31, 2013 52.34 52.67 52.18 52.29 0 +0.01(+0.02%)
Jul 30, 2013 52.46 52.58 52.16 52.28 0 -0.10(-0.19%)
Jul 29, 2013 52.38 52.47 52.25 52.38 0 -0.28(-0.53%)
Jul 26, 2013 52.47 52.66 52.21 52.66 0 -0.09(-0.17%)
Jul 25, 2013 52.48 52.79 52.33 52.75 0 +0.14(+0.27%)
Jul 24, 2013 52.96 52.97 52.48 52.61 0 -0.21(-0.40%)
Jul 23, 2013 52.98 52.98 52.75 52.82 0 +0.06(+0.11%)
Jul 22, 2013 52.65 52.81 52.56 52.76 0 +0.19(+0.36%)
Jul 19, 2013 52.43 52.61 52.33 52.57 0 +0.03(+0.06%)
Jul 18, 2013 52.33 52.65 52.33 52.54 0 +0.20(+0.38%)
Jul 17, 2013 52.41 52.47 52.22 52.34 945,680 +0.19(+0.36%)
Jul 16, 2013 52.23 52.27 51.98 52.15 0 -0.12(-0.23%)
Jul 15, 2013 52.19 52.32 52.13 52.27 0 +0.23(+0.44%)
Jul 12, 2013 52.00 52.13 51.92 52.04 0 -0.17(-0.33%)
Jul 11, 2013 52.00 52.23 51.77 52.21 0 +1.13(+2.21%)
Jul 10, 2013 51.02 51.33 50.95 51.08 0 +0.05(+0.10%)
Jul 09, 2013 51.06 51.07 50.74 51.03 0 +0.37(+0.73%)
Jul 08, 2013 50.65 50.82 50.56 50.66 0 +0.24(+0.48%)
Jul 05, 2013 50.52 50.52 49.99 50.42 0 +0.31(+0.62%)
Jul 03, 2013 49.89 50.24 49.73 50.11 0 -0.03(-0.06%)
Jul 02, 2013 50.23 50.54 49.91 50.14 0 -0.18(-0.36%)
Jul 01, 2013 50.30 50.63 50.26 50.32 0 +0.32(+0.64%)
Jun 28, 2013 50.08 50.28 49.82 50.00 2,171,561 -0.29(-0.58%)
Jun 26, 2013 50.16 50.38 50.02 50.29 0 +0.47(+0.94%)
Jun 25, 2013 49.79 49.94 49.34 49.82 0 +0.59(+1.20%)
Jun 24, 2013 49.23 49.61 48.80 49.23 0 -0.84(-1.68%)
Jun 21, 2013 50.31 50.36 49.54 50.07 2,499,275 +0.15(+0.30%)
Jun 20, 2013 50.74 50.74 49.79 49.92 0 -1.55(-3.01%)
Jun 19, 2013 52.22 52.39 51.43 51.47 0 -0.89(-1.70%)
Jun 18, 2013 52.11 52.43 52.09 52.36 0 +0.34(+0.65%)
Jun 17, 2013 52.00 52.27 51.75 52.02 0 +0.55(+1.07%)
Jun 14, 2013 51.74 51.97 51.41 51.47 0 -0.47(-0.90%)
Jun 13, 2013 51.11 52.02 51.11 51.94 866,233 +0.74(+1.45%)
Jun 12, 2013 51.93 51.94 51.15 51.20 1,377,857 -0.25(-0.49%)
Jun 11, 2013 51.41 51.80 51.25 51.45 1,596,562 -0.59(-1.13%)
Jun 10, 2013 52.25 52.25 51.90 52.04 0 -0.06(-0.12%)
Jun 07, 2013 51.72 52.12 51.52 52.10 0 +0.54(+1.05%)
Jun 06, 2013 51.15 51.56 50.94 51.56 0 +0.37(+0.72%)
Jun 05, 2013 51.75 51.78 51.14 51.19 0 -0.80(-1.54%)
Jun 04, 2013 52.29 52.42 51.79 51.99 0 -0.19(-0.36%)
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.