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 50.66 50.75 50.42 50.50 1,180,197 +0.07(+0.13%)
Jul 30, 2015 50.23 50.44 50.09 50.43 563,863 -0.03(-0.07%)
Jul 29, 2015 50.14 50.54 50.12 50.46 699,537 +0.31(+0.62%)
Jul 28, 2015 49.97 50.19 49.63 50.15 6,606,985 +0.59(+1.19%)
Jul 27, 2015 49.90 49.90 49.48 49.56 3,691,003 -0.46(-0.93%)
Jul 24, 2015 50.53 50.53 49.93 50.03 1,030,276 -0.54(-1.07%)
Jul 23, 2015 50.89 51.00 50.48 50.57 737,139 -0.25(-0.50%)
Jul 22, 2015 50.76 50.89 50.72 50.82 2,271,744 -0.28(-0.54%)
Jul 21, 2015 51.15 51.25 51.00 51.10 1,045,483 -0.13(-0.25%)
Jul 20, 2015 51.26 51.37 51.11 51.22 638,626 +0.01(+0.02%)
Jul 17, 2015 51.35 51.35 51.10 51.21 867,700 -0.03(-0.07%)
Jul 16, 2015 51.21 51.28 51.18 51.25 1,246,812 +0.37(+0.73%)
Jul 15, 2015 50.84 51.02 50.73 50.88 1,301,434 -0.13(-0.26%)
Jul 14, 2015 50.70 51.06 50.69 51.01 1,577,410 +0.31(+0.61%)
Jul 13, 2015 50.55 50.74 50.55 50.70 1,155,291 +0.39(+0.77%)
Jul 10, 2015 50.19 50.40 50.03 50.31 1,788,386 +1.04(+2.12%)
Jul 09, 2015 49.78 49.78 49.26 49.27 1,350,438 +0.40(+0.83%)
Jul 08, 2015 49.34 49.36 48.80 48.86 1,811,426 -1.01(-2.03%)
Jul 07, 2015 49.61 49.93 48.97 49.87 2,442,718 +0.05(+0.10%)
Jul 06, 2015 49.69 50.14 49.58 49.82 1,797,019 -0.60(-1.19%)
Jul 02, 2015 50.42 50.42 50.42 50.42 887,739 +0.03(+0.07%)
Jul 01, 2015 50.51 50.60 50.19 50.39 2,429,293 +0.30(+0.61%)
Jun 30, 2015 50.57 50.58 49.90 50.09 2,050,721 +0.08(+0.17%)
Jun 29, 2015 50.56 50.76 49.97 50.00 2,735,925 -1.31(-2.55%)
Jun 26, 2015 51.42 51.49 51.16 51.31 1,263,896 -0.05(-0.10%)
Jun 25, 2015 51.70 51.72 51.36 51.36 1,904,520 -0.15(-0.30%)
Jun 24, 2015 51.70 51.83 51.50 51.51 681,070 -0.37(-0.71%)
Jun 23, 2015 51.85 51.96 51.79 51.88 3,087,189 +0.12(+0.23%)
Jun 22, 2015 51.70 51.95 51.69 51.76 1,249,381 +0.62(+1.20%)
Jun 19, 2015 51.42 51.42 51.14 51.14 1,023,781 -0.31(-0.60%)
Jun 18, 2015 51.01 51.68 51.00 51.45 1,420,177 +0.51(+1.00%)
Jun 17, 2015 50.94 51.09 50.58 50.94 785,942 +0.03(+0.07%)
Jun 16, 2015 50.62 50.94 50.59 50.91 619,507 +0.12(+0.25%)
Jun 15, 2015 50.52 50.81 50.49 50.79 1,352,370 -0.27(-0.52%)
Jun 12, 2015 51.04 51.17 50.89 51.05 957,482 -0.36(-0.70%)
Jun 11, 2015 51.44 51.50 51.24 51.41 589,283 +0.15(+0.29%)
Jun 10, 2015 50.91 51.37 50.89 51.26 1,730,389 +0.75(+1.48%)
Jun 09, 2015 50.55 50.64 50.34 50.51 661,115 -0.12(-0.25%)
Jun 08, 2015 50.82 50.82 50.56 50.64 1,261,422 -0.20(-0.39%)
Jun 05, 2015 50.79 51.04 50.63 50.84 968,057 -0.31(-0.60%)
Jun 04, 2015 51.35 51.59 51.04 51.14 818,256 -0.50(-0.97%)
Jun 03, 2015 51.64 51.84 51.54 51.64 1,472,520 +0.18(+0.36%)
Jun 02, 2015 51.30 51.69 51.25 51.46 654,454 +0.08(+0.16%)
Jun 01, 2015 51.58 51.59 51.21 51.38 891,356 -0.03(-0.06%)
May 29, 2015 51.73 51.73 51.31 51.41 1,798,565 -0.41(-0.79%)
May 28, 2015 51.73 51.85 51.52 51.82 1,837,226 -0.09(-0.18%)
May 27, 2015 51.62 51.97 51.49 51.91 1,269,248 +0.37(+0.73%)
May 26, 2015 51.99 52.09 51.42 51.54 750,482 -0.71(-1.35%)
May 22, 2015 52.34 52.24 52.24 52.24 328,930 -0.21(-0.40%)
May 21, 2015 52.27 52.52 52.20 52.45 2,100,441 +0.21(+0.40%)
May 20, 2015 52.21 52.46 52.15 52.24 542,933 -0.01(-0.02%)
May 19, 2015 52.24 52.38 52.19 52.25 937,300 -0.09(-0.17%)
May 18, 2015 52.24 52.39 52.16 52.34 427,675 -0.04(-0.08%)
May 15, 2015 52.24 52.40 52.14 52.38 714,561 +0.10(+0.19%)
May 14, 2015 52.09 52.30 52.04 52.29 2,338,554 +0.55(+1.06%)
May 13, 2015 51.95 52.04 51.69 51.74 1,595,988 +0.13(+0.26%)
May 12, 2015 51.53 51.72 51.35 51.60 704,705 -0.11(-0.21%)
May 11, 2015 51.85 51.97 51.68 51.71 799,690 -0.31(-0.59%)
May 08, 2015 51.88 52.12 51.80 52.02 462,390 +0.82(+1.59%)
May 07, 2015 51.09 51.27 50.94 51.20 1,219,480 +0.01(+0.02%)
May 06, 2015 51.57 51.64 50.97 51.19 2,144,091 -0.14(-0.28%)
May 05, 2015 51.79 51.89 51.29 51.34 2,768,005 -0.66(-1.27%)
May 04, 2015 51.98 52.07 51.89 51.99 756,406 +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.