ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 46.94 47.04 46.86 46.95 1,519,851 +0.34(+0.73%)
Mar 28, 2014 46.50 46.77 46.50 46.62 1,660,708 +0.32(+0.70%)
Mar 27, 2014 46.24 46.38 46.08 46.29 3,655,950 +0.13(+0.28%)
Mar 26, 2014 46.56 46.62 46.16 46.16 946,246 -0.15(-0.33%)
Mar 25, 2014 46.32 46.39 46.07 46.32 1,570,741 +0.36(+0.77%)
Mar 24, 2014 46.13 46.26 45.77 45.96 2,272,423 -0.06(-0.12%)
Mar 21, 2014 46.27 46.48 45.97 46.02 897,422 -0.11(-0.23%)
Mar 20, 2014 45.82 46.16 45.70 46.12 949,344 +0.11(+0.23%)
Mar 19, 2014 46.41 46.50 45.76 46.02 824,144 -0.44(-0.94%)
Mar 18, 2014 46.17 46.51 46.17 46.45 899,356 +0.31(+0.67%)
Mar 17, 2014 45.92 46.23 45.88 46.15 838,514 +0.51(+1.11%)
Mar 14, 2014 45.59 45.93 45.59 45.64 4,609,744 -0.15(-0.32%)
Mar 13, 2014 46.50 46.60 45.67 45.78 1,049,260 -0.65(-1.41%)
Mar 12, 2014 46.24 46.45 46.10 46.44 638,956 -0.06(-0.14%)
Mar 11, 2014 46.87 46.91 46.41 46.50 799,205 -0.26(-0.55%)
Mar 10, 2014 46.68 46.79 46.50 46.76 1,189,725 -0.16(-0.34%)
Mar 07, 2014 47.23 47.23 46.75 46.92 920,376 -0.16(-0.34%)
Mar 06, 2014 47.01 47.20 47.01 47.08 1,067,429 +0.31(+0.66%)
Mar 05, 2014 46.81 46.89 46.74 46.78 3,782,509 -0.04(-0.09%)
Mar 04, 2014 46.66 46.87 46.66 46.82 742,896 +0.77(+1.67%)
Mar 03, 2014 46.16 46.25 45.84 46.05 1,821,300 -0.64(-1.37%)
Feb 28, 2014 46.59 46.91 46.45 46.69 1,774,237 +0.10(+0.21%)
Feb 27, 2014 46.21 46.62 46.21 46.59 1,456,142 +0.26(+0.56%)
Feb 26, 2014 46.49 46.53 46.23 46.33 1,301,773 -0.06(-0.12%)
Feb 25, 2014 46.52 46.64 46.34 46.39 1,590,959 -0.14(-0.30%)
Feb 24, 2014 46.41 46.78 46.20 46.53 1,925,916 +0.32(+0.70%)
Feb 21, 2014 46.23 46.41 46.20 46.20 1,396,635 +0.03(+0.07%)
Feb 20, 2014 45.86 46.24 45.82 46.17 1,467,822 +0.21(+0.46%)
Feb 19, 2014 46.20 46.36 45.92 45.96 1,795,575 -0.28(-0.61%)
Feb 18, 2014 46.24 46.32 46.10 46.24 626,188 +0.18(+0.39%)
Feb 14, 2014 45.78 46.07 46.07 46.07 4,653,597 +0.19(+0.40%)
Feb 13, 2014 45.40 45.90 45.30 45.88 652,949 +0.19(+0.42%)
Feb 12, 2014 45.72 45.86 45.58 45.69 984,044 +0.07(+0.16%)
Feb 11, 2014 45.08 45.71 45.08 45.61 1,472,572 +0.61(+1.36%)
Feb 10, 2014 45.01 45.01 44.86 45.00 814,929 -0.06(-0.13%)
Feb 07, 2014 44.81 45.10 44.63 45.06 1,772,667 +0.52(+1.16%)
Feb 06, 2014 43.96 44.54 43.94 44.54 1,666,735 +0.73(+1.66%)
Feb 05, 2014 43.68 43.89 43.52 43.81 1,505,564 -0.03(-0.07%)
Feb 04, 2014 43.79 43.89 43.59 43.85 1,991,903 +0.41(+0.95%)
Feb 03, 2014 44.39 44.39 43.39 43.43 2,009,467 -0.94(-2.13%)
Jan 31, 2014 44.22 44.64 44.07 44.38 1,563,305 -0.43(-0.96%)
Jan 30, 2014 44.73 44.90 44.59 44.81 1,293,250 +0.36(+0.82%)
Jan 29, 2014 44.52 44.72 44.35 44.44 2,995,595 -0.48(-1.06%)
Jan 28, 2014 44.72 44.95 44.68 44.92 1,219,428 +0.33(+0.74%)
Jan 27, 2014 44.92 44.92 44.35 44.59 1,617,064 -0.23(-0.52%)
Jan 24, 2014 45.52 45.52 44.81 44.82 2,044,251 -1.09(-2.37%)
Jan 23, 2014 46.16 46.16 45.70 45.91 2,533,976 -0.41(-0.89%)
Jan 22, 2014 46.29 46.37 46.20 46.32 1,728,751 +0.06(+0.14%)
Jan 21, 2014 46.32 46.41 46.06 46.26 2,544,333 +0.12(+0.26%)
Jan 17, 2014 46.30 46.14 46.14 46.14 1,123,064 -0.16(-0.35%)
Jan 16, 2014 46.32 46.32 46.14 46.30 1,517,701 -0.04(-0.09%)
Jan 15, 2014 46.15 46.38 46.14 46.34 830,027 +0.19(+0.42%)
Jan 14, 2014 45.86 46.17 45.75 46.15 1,457,945 +0.40(+0.88%)
Jan 13, 2014 46.15 46.16 45.65 45.74 1,180,209 -0.44(-0.96%)
Jan 10, 2014 46.09 46.20 45.95 46.19 1,418,390 +0.30(+0.65%)
Jan 09, 2014 46.04 46.04 45.65 45.89 982,657 -0.04(-0.09%)
Jan 08, 2014 45.86 46.01 45.82 45.93 631,986 -0.02(-0.04%)
Jan 07, 2014 45.85 45.99 45.85 45.95 3,078,149 +0.24(+0.53%)
Jan 06, 2014 45.91 45.93 45.69 45.70 1,734,199 -0.15(-0.32%)
Jan 03, 2014 45.89 45.99 45.77 45.85 1,031,106 -0.02(-0.05%)
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.