ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.45 48.47 48.34 48.45 1,465,087 +0.00(+0.00%)
May 29, 2014 48.38 48.46 48.24 48.45 925,615 +0.27(+0.55%)
May 28, 2014 48.26 48.26 48.10 48.19 455,420 -0.09(-0.18%)
May 27, 2014 48.16 48.28 48.12 48.28 1,179,155 +0.24(+0.50%)
May 23, 2014 47.82 48.03 48.03 48.03 401,516 +0.11(+0.23%)
May 22, 2014 47.82 47.94 47.74 47.92 1,323,758 +0.17(+0.36%)
May 21, 2014 47.50 47.77 47.50 47.75 513,987 +0.39(+0.82%)
May 20, 2014 47.64 47.72 47.27 47.36 1,790,385 -0.36(-0.76%)
May 19, 2014 47.57 47.74 47.48 47.73 278,407 +0.06(+0.12%)
May 16, 2014 47.62 47.67 47.39 47.67 358,665 +0.19(+0.39%)
May 15, 2014 47.81 47.81 47.25 47.49 3,401,401 -0.30(-0.63%)
May 14, 2014 47.96 47.96 47.73 47.78 818,541 -0.11(-0.24%)
May 13, 2014 47.93 47.96 47.87 47.90 3,715,055 +0.06(+0.14%)
May 12, 2014 47.55 47.85 47.55 47.83 507,096 +0.40(+0.83%)
May 09, 2014 47.35 47.45 47.19 47.44 562,058 +0.05(+0.10%)
May 08, 2014 47.49 47.70 47.31 47.39 960,821 -0.03(-0.07%)
May 07, 2014 47.34 47.43 47.05 47.42 949,661 +0.19(+0.39%)
May 06, 2014 47.39 47.47 47.23 47.24 621,361 -0.22(-0.46%)
May 05, 2014 47.25 47.46 47.08 47.45 3,724,444 +0.00(+0.00%)
May 02, 2014 47.53 47.65 47.37 47.45 1,720,862 -0.02(-0.05%)
May 01, 2014 47.46 47.61 47.40 47.48 3,727,763 -0.02(-0.05%)
Apr 30, 2014 47.33 47.53 47.21 47.50 893,826 +0.15(+0.32%)
Apr 29, 2014 47.33 47.42 47.20 47.35 744,471 +0.31(+0.65%)
Apr 28, 2014 46.98 47.19 46.65 47.04 1,032,346 +0.14(+0.29%)
Apr 25, 2014 47.04 47.12 46.81 46.90 819,487 -0.35(-0.73%)
Apr 24, 2014 47.29 47.35 47.01 47.25 1,512,770 +0.03(+0.07%)
Apr 23, 2014 47.35 47.35 47.16 47.22 518,834 -0.14(-0.29%)
Apr 22, 2014 47.29 47.43 47.22 47.36 3,297,832 +0.18(+0.38%)
Apr 21, 2014 47.07 47.19 47.02 47.18 246,827 +0.11(+0.23%)
Apr 17, 2014 46.95 47.07 47.07 47.07 362,256 +0.14(+0.30%)
Apr 16, 2014 46.60 46.93 46.60 46.93 1,987,265 +0.57(+1.22%)
Apr 15, 2014 46.29 46.47 45.79 46.36 956,190 -0.01(-0.02%)
Apr 14, 2014 46.28 46.44 46.06 46.37 946,299 +0.31(+0.68%)
Apr 11, 2014 46.27 46.42 46.03 46.06 2,365,474 -0.36(-0.77%)
Apr 10, 2014 47.18 47.27 46.37 46.41 1,559,117 -0.90(-1.91%)
Apr 09, 2014 47.00 47.34 46.86 47.32 1,870,755 +0.53(+1.14%)
Apr 08, 2014 46.57 46.89 46.50 46.78 854,222 +0.16(+0.35%)
Apr 07, 2014 46.78 46.96 46.51 46.62 1,167,126 -0.33(-0.71%)
Apr 04, 2014 47.43 47.57 46.88 46.95 1,481,655 -0.35(-0.73%)
Apr 03, 2014 47.46 47.46 47.13 47.30 826,490 -0.10(-0.20%)
Apr 02, 2014 47.35 47.44 47.25 47.40 1,706,179 +0.11(+0.24%)
Apr 01, 2014 47.07 47.29 47.07 47.28 1,747,332 +0.34(+0.72%)
Mar 31, 2014 46.93 47.03 46.85 46.94 1,520,177 +0.34(+0.73%)
Mar 28, 2014 46.49 46.76 46.49 46.61 1,661,065 +0.32(+0.70%)
Mar 27, 2014 46.23 46.37 46.07 46.28 3,656,735 +0.13(+0.28%)
Mar 26, 2014 46.55 46.61 46.15 46.15 946,449 -0.15(-0.33%)
Mar 25, 2014 46.31 46.38 46.06 46.31 1,571,078 +0.36(+0.77%)
Mar 24, 2014 46.12 46.25 45.76 45.95 2,272,910 -0.06(-0.12%)
Mar 21, 2014 46.26 46.47 45.96 46.01 897,615 -0.10(-0.23%)
Mar 20, 2014 45.81 46.15 45.69 46.11 949,548 +0.10(+0.23%)
Mar 19, 2014 46.40 46.49 45.75 46.01 824,321 -0.44(-0.94%)
Mar 18, 2014 46.16 46.50 46.16 46.44 899,549 +0.31(+0.67%)
Mar 17, 2014 45.91 46.22 45.87 46.14 838,694 +0.51(+1.11%)
Mar 14, 2014 45.58 45.92 45.58 45.63 4,610,733 -0.15(-0.32%)
Mar 13, 2014 46.49 46.59 45.66 45.77 1,049,485 -0.65(-1.41%)
Mar 12, 2014 46.23 46.44 46.09 46.43 639,093 -0.06(-0.14%)
Mar 11, 2014 46.86 46.90 46.40 46.49 799,377 -0.26(-0.55%)
Mar 10, 2014 46.67 46.78 46.49 46.75 1,189,980 -0.16(-0.34%)
Mar 07, 2014 47.22 47.22 46.74 46.91 920,574 -0.16(-0.34%)
Mar 06, 2014 47.00 47.19 47.00 47.07 1,067,658 +0.31(+0.66%)
Mar 05, 2014 46.80 46.88 46.73 46.77 3,783,320 -0.04(-0.09%)
Mar 04, 2014 46.65 46.86 46.65 46.81 743,055 +0.77(+1.67%)
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.