ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 40.35 40.51 40.31 40.47 791,488 +0.14(+0.34%)
Mar 27, 2013 40.12 40.37 40.03 40.34 1,134,830 -0.05(-0.12%)
Mar 26, 2013 40.25 40.40 40.19 40.39 2,679,315 +0.26(+0.66%)
Mar 25, 2013 40.52 40.52 39.95 40.12 982,464 -0.23(-0.57%)
Mar 22, 2013 40.23 40.38 40.19 40.35 663,621 +0.32(+0.80%)
Mar 21, 2013 40.19 40.33 40.03 40.03 954,472 -0.44(-1.08%)
Mar 20, 2013 40.45 40.52 40.36 40.47 1,082,368 +0.28(+0.69%)
Mar 19, 2013 40.43 40.45 39.95 40.19 1,144,797 -0.14(-0.34%)
Mar 18, 2013 40.33 40.54 40.19 40.33 969,308 -0.35(-0.86%)
Mar 15, 2013 40.71 40.76 40.58 40.68 533,909 -0.02(-0.04%)
Mar 14, 2013 40.61 40.74 40.55 40.70 1,244,153 +0.22(+0.55%)
Mar 13, 2013 40.48 40.54 40.31 40.47 985,675 -0.02(-0.06%)
Mar 12, 2013 40.68 40.68 40.43 40.50 1,142,898 -0.19(-0.47%)
Mar 11, 2013 40.54 40.69 40.48 40.69 363,488 +0.10(+0.24%)
Mar 08, 2013 40.59 40.63 40.41 40.59 343,284 +0.14(+0.34%)
Mar 07, 2013 40.45 40.49 40.39 40.46 446,644 +0.11(+0.28%)
Mar 06, 2013 40.44 40.44 40.23 40.35 1,309,053 +0.10(+0.26%)
Mar 05, 2013 40.11 40.35 40.11 40.24 436,812 +0.37(+0.92%)
Mar 04, 2013 39.70 39.88 39.59 39.88 611,061 +0.09(+0.22%)
Mar 01, 2013 39.56 39.81 39.40 39.79 758,985 +0.04(+0.10%)
Feb 28, 2013 39.84 40.01 39.72 39.75 448,348 -0.06(-0.14%)
Feb 27, 2013 39.29 39.88 39.29 39.80 1,864,388 +0.47(+1.20%)
Feb 26, 2013 39.31 39.43 39.05 39.33 741,985 -0.51(-1.28%)
Feb 22, 2013 39.73 39.85 39.57 39.84 534,652 +0.38(+0.97%)
Feb 21, 2013 39.57 39.57 39.30 39.46 851,844 -0.37(-0.92%)
Feb 20, 2013 40.31 40.32 39.82 39.83 553,792 -0.42(-1.05%)
Feb 19, 2013 40.15 40.28 40.09 40.25 1,317,453 +0.30(+0.74%)
Feb 15, 2013 40.08 40.08 39.83 39.96 1,074,250 -0.06(-0.16%)
Feb 14, 2013 39.86 40.07 39.85 40.02 415,655 -0.08(-0.20%)
Feb 13, 2013 40.17 40.22 40.02 40.10 366,166 +0.09(+0.22%)
Feb 12, 2013 39.88 40.11 39.87 40.01 1,146,074 +0.15(+0.38%)
Feb 11, 2013 39.92 39.92 39.79 39.86 277,648 -0.06(-0.16%)
Feb 08, 2013 39.84 39.96 39.82 39.92 1,634,165 +0.22(+0.54%)
Feb 07, 2013 39.84 39.84 39.42 39.71 2,444,040 -0.16(-0.40%)
Feb 06, 2013 39.68 39.87 39.64 39.87 1,033,209 +0.29(+0.73%)
Feb 04, 2013 39.90 39.90 39.56 39.58 1,604,662 -0.57(-1.41%)
Feb 01, 2013 40.08 40.21 39.96 40.15 2,460,702 +0.36(+0.90%)
Jan 31, 2013 39.96 39.97 39.79 39.79 1,075,851 -0.12(-0.30%)
Jan 30, 2013 40.02 40.06 39.88 39.91 2,328,213 -0.13(-0.32%)
Jan 29, 2013 39.95 40.06 39.81 40.03 1,398,609 +0.26(+0.64%)
Jan 28, 2013 39.91 39.91 39.66 39.78 1,333,770 -0.14(-0.34%)
Jan 25, 2013 39.82 39.92 39.73 39.92 745,459 +0.25(+0.62%)
Jan 24, 2013 39.60 39.82 39.58 39.67 600,767 +0.07(+0.18%)
Jan 23, 2013 39.56 39.63 39.48 39.60 831,977 -0.06(-0.14%)
Jan 22, 2013 39.51 39.65 39.37 39.65 1,616,525 +0.10(+0.26%)
Jan 18, 2013 39.51 39.56 39.33 39.55 1,156,477 +0.06(+0.14%)
Jan 17, 2013 39.45 39.59 39.37 39.49 1,905,076 +0.27(+0.69%)
Jan 16, 2013 39.16 39.26 39.08 39.22 1,054,892 -0.05(-0.12%)
Jan 15, 2013 39.08 39.29 39.08 39.27 352,116 -0.03(-0.08%)
Jan 14, 2013 39.33 39.33 39.17 39.30 594,284 +0.01(+0.02%)
Jan 11, 2013 39.29 39.33 39.16 39.29 533,743 -0.02(-0.04%)
Jan 10, 2013 39.21 39.33 39.01 39.31 654,543 +0.41(+1.07%)
Jan 09, 2013 38.89 38.97 38.84 38.89 510,938 +0.14(+0.35%)
Jan 08, 2013 38.85 38.88 38.62 38.76 383,993 -0.19(-0.49%)
Jan 07, 2013 38.91 38.99 38.81 38.95 1,877,494 -0.16(-0.41%)
Jan 04, 2013 38.95 39.16 38.88 39.11 1,755,632 +0.17(+0.43%)
Jan 03, 2013 38.93 39.14 38.85 38.94 1,965,379 -0.17(-0.43%)
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.