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 (%)
Dec 31, 2015 47.82 47.64 47.64 47.64 3,215,738 -0.48(-0.99%)
Dec 30, 2015 48.34 48.36 48.07 48.11 2,882,848 -0.35(-0.72%)
Dec 29, 2015 48.38 48.53 48.32 48.46 4,232,912 +0.45(+0.93%)
Dec 28, 2015 47.92 48.03 47.78 48.02 4,173,226 -0.15(-0.30%)
Dec 24, 2015 48.20 48.16 48.16 48.16 2,183,566 -0.06(-0.12%)
Dec 23, 2015 47.95 48.23 47.88 48.22 2,786,885 +0.68(+1.44%)
Dec 22, 2015 47.36 47.62 47.15 47.54 4,796,309 +0.37(+0.78%)
Dec 21, 2015 47.18 47.33 46.86 47.17 3,343,803 +0.36(+0.78%)
Dec 18, 2015 47.32 47.41 46.82 46.81 3,095,180 -0.67(-1.42%)
Dec 17, 2015 48.20 48.21 47.48 47.48 10,035,790 -0.67(-1.38%)
Dec 16, 2015 47.69 48.24 47.50 48.15 4,594,671 +0.83(+1.74%)
Dec 15, 2015 47.29 47.51 47.20 47.32 4,572,636 +0.46(+0.99%)
Dec 14, 2015 46.82 46.91 46.28 46.86 4,228,634 +0.17(+0.36%)
Dec 11, 2015 47.04 47.15 46.63 46.69 3,807,152 -0.92(-1.93%)
Dec 10, 2015 47.63 47.94 47.57 47.61 4,382,263 -0.03(-0.07%)
Dec 09, 2015 47.77 48.29 47.38 47.64 4,853,347 -0.25(-0.53%)
Dec 08, 2015 47.78 48.08 47.63 47.89 3,442,300 -0.48(-0.99%)
Dec 07, 2015 48.55 48.62 48.19 48.38 2,672,284 -0.42(-0.86%)
Dec 04, 2015 48.12 48.85 48.05 48.80 1,968,796 +0.69(+1.44%)
Dec 03, 2015 48.78 48.81 47.94 48.11 3,794,632 -0.54(-1.11%)
Dec 02, 2015 48.99 49.11 48.55 48.64 2,470,648 -0.50(-1.01%)
Dec 01, 2015 48.91 49.16 48.83 49.14 1,580,302 +0.48(+0.99%)
Nov 30, 2015 48.86 48.88 48.60 48.66 5,638,175 -0.14(-0.29%)
Nov 27, 2015 48.80 48.87 48.73 48.80 531,779 -0.07(-0.15%)
Nov 25, 2015 48.92 48.87 48.87 48.87 2,075,072 +0.04(+0.09%)
Nov 24, 2015 48.48 48.96 48.43 48.83 3,272,513 +0.04(+0.09%)
Nov 23, 2015 48.88 49.06 48.70 48.79 1,731,086 -0.19(-0.40%)
Nov 20, 2015 49.13 49.21 48.92 48.98 4,953,503 +0.11(+0.22%)
Nov 19, 2015 48.87 48.99 48.83 48.87 3,856,984 +0.13(+0.26%)
Nov 18, 2015 48.38 48.82 48.29 48.75 7,972,033 +0.56(+1.17%)
Nov 17, 2015 48.39 48.53 48.10 48.18 1,430,156 +0.02(+0.03%)
Nov 16, 2015 47.52 48.17 47.46 48.16 2,685,877 +0.64(+1.36%)
Nov 13, 2015 47.79 47.88 47.49 47.52 1,272,162 -0.50(-1.04%)
Nov 12, 2015 48.35 48.48 48.00 48.02 1,489,043 -0.59(-1.21%)
Nov 11, 2015 48.94 48.94 48.61 48.61 2,140,503 -0.08(-0.17%)
Nov 10, 2015 48.53 48.70 48.39 48.70 1,084,061 +0.04(+0.09%)
Nov 09, 2015 48.96 48.97 48.43 48.65 3,495,627 -0.53(-1.08%)
Nov 06, 2015 49.07 49.20 48.81 49.18 1,505,281 -0.16(-0.32%)
Nov 05, 2015 49.51 49.56 49.17 49.34 2,411,339 -0.10(-0.20%)
Nov 04, 2015 49.75 49.76 49.28 49.44 1,873,038 -0.19(-0.37%)
Nov 03, 2015 49.34 49.75 49.27 49.63 1,549,701 +0.15(+0.31%)
Nov 02, 2015 49.15 49.50 49.04 49.48 1,875,972 +0.56(+1.14%)
Oct 30, 2015 49.20 49.26 48.91 48.92 1,854,951 -0.19(-0.39%)
Oct 29, 2015 48.94 49.18 48.91 49.12 1,879,507 -0.16(-0.32%)
Oct 28, 2015 48.96 49.34 48.70 49.28 2,298,950 +0.44(+0.90%)
Oct 27, 2015 48.79 48.95 48.70 48.84 1,318,650 -0.27(-0.55%)
Oct 26, 2015 49.29 49.29 49.07 49.11 1,203,484 -0.19(-0.39%)
Oct 23, 2015 49.32 49.38 49.02 49.30 1,712,435 +0.51(+1.05%)
Oct 22, 2015 48.36 48.88 48.36 48.79 5,807,700 +0.70(+1.45%)
Oct 21, 2015 48.54 48.54 48.06 48.09 1,552,021 -0.26(-0.54%)
Oct 20, 2015 48.32 48.52 48.27 48.35 1,480,053 -0.08(-0.17%)
Oct 19, 2015 48.37 48.46 48.24 48.43 1,234,900 -0.14(-0.29%)
Oct 16, 2015 48.50 48.59 48.33 48.58 2,217,126 +0.08(+0.17%)
Oct 15, 2015 47.97 48.49 47.91 48.49 1,831,195 +0.78(+1.64%)
Oct 14, 2015 47.79 47.89 47.56 47.71 8,884,887 +0.05(+0.11%)
Oct 13, 2015 47.83 48.11 47.63 47.66 2,493,315 -0.49(-1.01%)
Oct 12, 2015 48.21 48.22 48.05 48.15 785,353 -0.05(-0.10%)
Oct 09, 2015 48.21 48.33 48.04 48.20 1,142,891 +0.08(+0.18%)
Oct 08, 2015 47.57 48.16 47.48 48.11 2,049,178 +0.42(+0.88%)
Oct 07, 2015 47.58 47.83 47.28 47.69 1,721,938 +0.52(+1.11%)
Oct 06, 2015 47.16 47.35 47.01 47.17 4,471,014 -0.04(-0.09%)
Oct 05, 2015 46.78 47.25 46.72 47.21 3,727,575 +0.88(+1.91%)
Oct 02, 2015 45.15 46.34 45.06 46.33 2,162,530 +0.78(+1.72%)
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.