ACWI Ishares MSCI ETF (NQ: ACWI )

117.97 +1.81 (+1.56%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.21 51.33 50.86 50.99 929,476 -0.54(-1.04%)
Apr 29, 2015 51.49 51.66 51.33 51.53 961,604 -0.30(-0.57%)
Apr 28, 2015 51.71 51.85 51.44 51.83 742,738 +0.10(+0.19%)
Apr 27, 2015 51.99 52.02 51.68 51.73 487,013 -0.02(-0.03%)
Apr 24, 2015 51.70 51.81 51.56 51.75 1,070,364 +0.18(+0.35%)
Apr 23, 2015 51.23 51.70 51.13 51.56 1,205,852 +0.19(+0.37%)
Apr 22, 2015 51.23 51.40 51.01 51.37 618,277 +0.22(+0.44%)
Apr 21, 2015 51.00 51.39 51.12 51.15 2,678,357 +0.15(+0.29%)
Apr 20, 2015 50.86 51.11 50.81 51.00 920,078 +0.27(+0.54%)
Apr 17, 2015 50.88 51.01 50.52 50.73 1,247,325 -0.64(-1.24%)
Apr 16, 2015 51.23 51.51 51.15 51.37 584,983 +0.08(+0.15%)
Apr 15, 2015 51.11 51.39 51.10 51.29 2,390,022 +0.28(+0.54%)
Apr 14, 2015 50.85 51.04 50.78 51.01 3,579,310 +0.19(+0.37%)
Apr 13, 2015 50.96 51.13 50.79 50.82 799,405 -0.27(-0.53%)
Apr 10, 2015 50.85 51.09 50.84 51.09 617,696 +0.22(+0.44%)
Apr 09, 2015 50.67 50.92 50.57 50.87 1,235,594 +0.20(+0.39%)
Apr 08, 2015 50.67 50.82 50.48 50.67 5,429,880 +0.32(+0.64%)
Apr 07, 2015 50.56 50.71 50.35 50.35 1,492,759 -0.08(-0.16%)
Apr 06, 2015 50.02 50.66 50.02 50.43 568,545 +0.41(+0.83%)
Apr 02, 2015 49.81 50.02 50.02 50.02 803,552 +0.30(+0.60%)
Apr 01, 2015 49.66 49.87 49.38 49.72 5,118,948 +0.15(+0.30%)
Mar 31, 2015 49.57 49.86 49.55 49.57 1,663,137 -0.51(-1.02%)
Mar 30, 2015 49.88 50.17 49.76 50.09 684,116 +0.43(+0.86%)
Mar 27, 2015 49.59 49.72 49.51 49.66 938,546 +0.05(+0.10%)
Mar 26, 2015 49.62 49.76 49.33 49.61 1,284,497 -0.25(-0.50%)
Mar 25, 2015 50.53 50.57 49.83 49.85 1,518,885 -0.53(-1.05%)
Mar 24, 2015 50.55 50.67 50.38 50.38 708,730 -0.15(-0.29%)
Mar 23, 2015 50.60 50.69 50.52 50.53 1,024,598 +0.05(+0.10%)
Mar 20, 2015 50.24 50.62 50.17 50.48 3,017,574 +0.74(+1.49%)
Mar 19, 2015 49.81 49.95 49.66 49.74 1,454,564 -0.43(-0.86%)
Mar 18, 2015 49.31 50.33 49.23 50.17 966,055 +0.80(+1.62%)
Mar 17, 2015 49.27 49.43 49.11 49.37 1,319,460 -0.05(-0.10%)
Mar 16, 2015 49.12 49.44 48.99 49.42 813,582 +0.59(+1.20%)
Mar 13, 2015 48.96 48.99 48.54 48.83 882,553 -0.31(-0.64%)
Mar 12, 2015 48.90 49.15 48.90 49.14 758,607 +0.57(+1.17%)
Mar 11, 2015 48.59 48.72 48.48 48.57 1,203,114 +0.02(+0.05%)
Mar 10, 2015 48.98 48.98 48.54 48.55 1,452,286 -0.90(-1.82%)
Mar 09, 2015 49.37 49.53 49.35 49.45 1,791,731 +0.07(+0.13%)
Mar 06, 2015 49.76 49.83 49.31 49.38 1,813,563 -0.68(-1.35%)
Mar 05, 2015 50.05 50.17 49.95 50.06 3,077,925 +0.05(+0.10%)
Mar 04, 2015 50.06 50.24 49.77 50.01 1,495,008 -0.23(-0.46%)
Mar 03, 2015 50.33 50.47 50.16 50.24 2,392,556 -0.26(-0.52%)
Mar 02, 2015 50.28 50.52 50.28 50.51 1,672,636 +0.20(+0.39%)
Feb 27, 2015 50.44 50.55 50.31 50.31 1,620,207 -0.12(-0.25%)
Feb 26, 2015 50.43 50.52 50.29 50.43 605,789 -0.08(-0.16%)
Feb 25, 2015 50.41 50.61 50.40 50.52 1,355,754 +0.02(+0.05%)
Feb 24, 2015 50.24 50.57 50.17 50.49 1,266,987 +0.23(+0.46%)
Feb 23, 2015 50.15 50.28 50.13 50.26 1,211,162 -0.13(-0.26%)
Feb 20, 2015 49.99 50.43 49.79 50.39 1,173,316 +0.34(+0.68%)
Feb 19, 2015 49.97 50.17 49.90 50.05 1,121,156 -0.01(-0.02%)
Feb 18, 2015 49.98 50.12 49.86 50.06 782,420 +0.10(+0.20%)
Feb 17, 2015 49.77 50.04 49.72 49.96 1,588,065 +0.04(+0.08%)
Feb 13, 2015 49.71 49.92 49.92 49.92 761,903 +0.31(+0.63%)
Feb 12, 2015 49.31 49.63 49.28 49.61 717,143 +0.61(+1.25%)
Feb 11, 2015 48.95 49.10 48.76 49.00 1,065,383 -0.12(-0.25%)
Feb 10, 2015 48.91 49.15 48.72 49.12 545,676 +0.41(+0.85%)
Feb 09, 2015 48.70 48.88 48.62 48.71 2,223,133 -0.17(-0.35%)
Feb 06, 2015 49.09 49.26 48.76 48.88 909,882 -0.41(-0.84%)
Feb 05, 2015 49.00 49.31 48.95 49.29 1,785,470 +0.53(+1.08%)
Feb 04, 2015 48.90 49.08 48.71 48.76 1,518,628 -0.29(-0.59%)
Feb 03, 2015 48.52 49.06 48.52 49.05 3,651,880 +0.75(+1.56%)
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.