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 (%)
Nov 28, 2014 49.48 49.59 49.40 49.49 946,658 -0.30(-0.61%)
Nov 26, 2014 49.68 49.79 49.79 49.79 879,733 +0.20(+0.40%)
Nov 25, 2014 49.72 49.75 49.54 49.59 2,163,287 -0.02(-0.05%)
Nov 24, 2014 49.65 49.65 49.51 49.62 1,183,264 +0.12(+0.25%)
Nov 21, 2014 49.65 49.65 49.32 49.49 817,548 +0.43(+0.87%)
Nov 20, 2014 48.85 49.10 48.72 49.07 706,130 -0.03(-0.07%)
Nov 19, 2014 49.13 49.19 48.88 49.10 884,608 -0.08(-0.17%)
Nov 18, 2014 48.99 49.27 48.96 49.18 973,172 +0.36(+0.74%)
Nov 17, 2014 48.72 48.85 48.63 48.82 448,350 -0.07(-0.15%)
Nov 14, 2014 48.74 48.90 48.68 48.90 1,353,622 +0.07(+0.13%)
Nov 13, 2014 48.86 48.98 48.63 48.83 1,272,658 +0.07(+0.15%)
Nov 12, 2014 48.55 48.80 48.55 48.76 3,762,610 -0.16(-0.32%)
Nov 11, 2014 48.81 48.91 48.72 48.91 1,736,745 +0.16(+0.34%)
Nov 10, 2014 48.75 48.81 48.63 48.75 413,722 +0.11(+0.22%)
Nov 07, 2014 48.53 48.64 48.39 48.64 908,860 +0.11(+0.24%)
Nov 06, 2014 48.48 48.60 48.31 48.53 726,587 -0.05(-0.10%)
Nov 05, 2014 48.59 48.61 48.36 48.58 795,151 +0.20(+0.41%)
Nov 04, 2014 48.37 48.47 48.13 48.38 1,633,388 -0.23(-0.47%)
Nov 03, 2014 48.66 48.72 48.51 48.61 1,597,605 -0.20(-0.42%)
Oct 31, 2014 48.69 48.86 48.57 48.81 1,812,465 +0.64(+1.33%)
Oct 30, 2014 47.65 48.30 47.65 48.17 1,256,259 +0.36(+0.75%)
Oct 29, 2014 48.11 48.20 47.61 47.81 4,105,943 -0.21(-0.44%)
Oct 28, 2014 47.77 48.04 47.68 48.03 1,161,878 +0.60(+1.26%)
Oct 27, 2014 47.26 47.56 47.56 47.43 1,822,763 -0.13(-0.28%)
Oct 24, 2014 47.27 47.58 47.22 47.56 1,134,514 +0.27(+0.57%)
Oct 23, 2014 47.25 47.51 47.14 47.29 1,846,922 +0.52(+1.12%)
Oct 22, 2014 47.13 47.27 46.75 46.77 1,810,943 -0.36(-0.76%)
Oct 21, 2014 46.72 47.18 46.61 47.13 868,127 +0.69(+1.48%)
Oct 20, 2014 46.05 46.47 46.01 46.44 1,720,362 +0.33(+0.71%)
Oct 17, 2014 46.04 46.32 45.87 46.11 1,654,461 +0.64(+1.40%)
Oct 16, 2014 44.81 45.85 44.69 45.47 2,897,474 -0.13(-0.29%)
Oct 15, 2014 45.44 45.73 44.67 45.60 7,470,366 -0.33(-0.71%)
Oct 14, 2014 46.06 46.38 45.80 45.93 2,118,150 +0.07(+0.14%)
Oct 13, 2014 46.41 46.64 45.84 45.87 1,597,773 -0.32(-0.69%)
Oct 10, 2014 46.79 46.94 46.19 46.19 1,720,985 -0.71(-1.52%)
Oct 09, 2014 47.80 47.81 46.86 46.90 4,303,117 -1.08(-2.25%)
Oct 08, 2014 47.28 48.04 46.99 47.98 2,100,447 +0.78(+1.65%)
Oct 07, 2014 47.70 47.73 47.20 47.20 2,779,526 -0.73(-1.52%)
Oct 06, 2014 47.92 48.07 47.72 47.93 2,704,290 +0.25(+0.52%)
Oct 03, 2014 47.50 47.78 47.45 47.68 1,284,541 +0.27(+0.57%)
Oct 02, 2014 47.44 47.55 46.95 47.41 1,888,124 -0.19(-0.40%)
Oct 01, 2014 48.08 48.12 47.50 47.60 1,621,816 -0.63(-1.31%)
Sep 30, 2014 48.27 48.46 48.10 48.23 1,443,903 -0.12(-0.25%)
Sep 29, 2014 48.13 48.42 48.06 48.36 920,937 -0.28(-0.57%)
Sep 26, 2014 48.37 48.76 48.35 48.63 672,378 +0.34(+0.70%)
Sep 25, 2014 48.90 48.90 48.30 48.30 997,831 -0.79(-1.62%)
Sep 24, 2014 48.87 49.14 48.67 49.09 791,719 +0.30(+0.62%)
Sep 23, 2014 48.90 49.03 48.77 48.79 1,521,927 -0.31(-0.63%)
Sep 22, 2014 49.36 49.40 49.01 49.10 606,968 -0.40(-0.81%)
Sep 19, 2014 49.72 49.72 49.44 49.50 536,454 -0.15(-0.30%)
Sep 18, 2014 49.50 49.67 49.50 49.65 560,475 +0.31(+0.63%)
Sep 17, 2014 49.49 49.60 49.22 49.34 909,158 -0.15(-0.30%)
Sep 16, 2014 49.06 49.58 49.01 49.49 1,285,535 +0.31(+0.63%)
Sep 15, 2014 49.23 49.24 49.08 49.17 521,196 -0.04(-0.08%)
Sep 12, 2014 49.38 49.39 49.11 49.22 1,038,297 -0.25(-0.50%)
Sep 11, 2014 49.40 49.49 49.30 49.46 3,014,943 -0.16(-0.31%)
Sep 10, 2014 49.49 49.64 49.31 49.62 1,005,993 +0.16(+0.31%)
Sep 09, 2014 49.64 49.64 49.35 49.46 645,323 -0.26(-0.53%)
Sep 08, 2014 49.92 49.92 49.61 49.72 678,394 -0.35(-0.70%)
Sep 05, 2014 49.86 50.07 49.69 50.07 733,036 +0.21(+0.43%)
Sep 04, 2014 50.09 50.18 49.76 49.86 2,494,690 -0.16(-0.33%)
Sep 03, 2014 50.20 50.21 49.98 50.03 1,718,276 +0.17(+0.35%)
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.