ACWI Ishares MSCI ETF (NQ: ACWI )

99.52 USD -1.72 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 60.00 60.03 59.87 60.01 1,182,968 +0.00(+0.00%)
May 29, 2014 59.92 60.02 59.74 60.01 747,378 +0.33(+0.55%)
May 28, 2014 59.77 59.77 59.57 59.68 367,724 -0.11(-0.18%)
May 27, 2014 59.65 59.79 59.59 59.79 952,096 +0.30(+0.50%)
May 23, 2014 59.22 59.49 59.49 59.49 324,200 +0.14(+0.23%)
May 22, 2014 59.22 59.37 59.13 59.35 1,068,854 +0.21(+0.36%)
May 21, 2014 58.83 59.16 58.83 59.14 415,013 +0.48(+0.82%)
May 20, 2014 59.00 59.10 58.54 58.66 1,445,626 -0.45(-0.76%)
May 19, 2014 58.92 59.13 58.80 59.11 224,797 +0.07(+0.12%)
May 16, 2014 58.98 59.04 58.69 59.04 289,600 +0.23(+0.39%)
May 15, 2014 59.21 59.21 58.52 58.81 2,746,423 -0.37(-0.63%)
May 14, 2014 59.40 59.40 59.11 59.18 660,922 -0.14(-0.24%)
May 13, 2014 59.36 59.40 59.28 59.32 2,999,679 +0.08(+0.14%)
May 12, 2014 58.89 59.26 58.89 59.24 409,449 +0.49(+0.83%)
May 09, 2014 58.64 58.76 58.44 58.75 453,828 +0.06(+0.10%)
May 08, 2014 58.81 59.07 58.59 58.69 775,804 -0.04(-0.07%)
May 07, 2014 58.63 58.74 58.27 58.73 766,793 +0.23(+0.39%)
May 06, 2014 58.69 58.78 58.49 58.50 501,711 -0.27(-0.46%)
May 05, 2014 58.52 58.78 58.31 58.77 3,007,260 +0.00(+0.00%)
May 02, 2014 58.86 59.01 58.67 58.77 1,389,491 -0.03(-0.05%)
May 01, 2014 58.78 58.96 58.70 58.80 3,009,940 -0.03(-0.05%)
Apr 30, 2014 58.62 58.86 58.47 58.83 721,710 +0.19(+0.32%)
Apr 29, 2014 58.62 58.72 58.46 58.64 601,115 +0.38(+0.65%)
Apr 28, 2014 58.19 58.44 57.78 58.26 833,556 +0.17(+0.29%)
Apr 25, 2014 58.26 58.36 57.97 58.09 661,686 -0.43(-0.73%)
Apr 24, 2014 58.57 58.64 58.22 58.52 1,221,469 +0.04(+0.07%)
Apr 23, 2014 58.64 58.64 58.41 58.48 418,927 -0.17(-0.29%)
Apr 22, 2014 58.57 58.74 58.48 58.65 2,662,797 +0.22(+0.38%)
Apr 21, 2014 58.30 58.44 58.23 58.43 199,298 +0.14(+0.23%)
Apr 17, 2014 58.15 58.29 58.29 58.29 292,500 +0.17(+0.30%)
Apr 16, 2014 57.71 58.12 57.71 58.12 1,604,595 +0.70(+1.22%)
Apr 15, 2014 57.33 57.55 56.71 57.42 772,065 -0.01(-0.02%)
Apr 14, 2014 57.32 57.52 57.04 57.43 764,079 +0.39(+0.68%)
Apr 11, 2014 57.31 57.49 57.01 57.04 1,909,975 -0.44(-0.77%)
Apr 10, 2014 58.43 58.54 57.43 57.48 1,258,892 -1.12(-1.91%)
Apr 09, 2014 58.21 58.63 58.03 58.60 1,510,520 +0.66(+1.14%)
Apr 08, 2014 57.68 58.07 57.59 57.94 689,732 +0.20(+0.35%)
Apr 07, 2014 57.94 58.17 57.60 57.74 942,383 -0.41(-0.71%)
Apr 04, 2014 58.74 58.92 58.06 58.15 1,196,346 -0.43(-0.73%)
Apr 03, 2014 58.78 58.78 58.37 58.58 667,340 -0.12(-0.20%)
Apr 02, 2014 58.64 58.75 58.52 58.70 1,377,635 +0.14(+0.24%)
Apr 01, 2014 58.30 58.57 58.30 58.56 1,410,864 +0.42(+0.72%)
Mar 31, 2014 58.12 58.24 58.02 58.14 1,227,450 +0.42(+0.73%)
Mar 28, 2014 57.58 57.92 57.58 57.72 1,341,208 +0.40(+0.70%)
Mar 27, 2014 57.25 57.43 57.06 57.32 2,952,589 +0.16(+0.28%)
Mar 26, 2014 57.65 57.73 57.16 57.16 764,200 -0.19(-0.33%)
Mar 25, 2014 57.36 57.44 57.05 57.35 1,268,549 +0.44(+0.77%)
Mar 24, 2014 57.12 57.28 56.67 56.91 1,835,236 -0.07(-0.12%)
Mar 21, 2014 57.29 57.55 56.92 56.98 724,769 -0.13(-0.23%)
Mar 20, 2014 56.74 57.16 56.59 57.11 766,702 +0.13(+0.23%)
Mar 19, 2014 57.46 57.58 56.66 56.98 665,589 -0.54(-0.94%)
Mar 18, 2014 57.17 57.58 57.17 57.52 726,331 +0.38(+0.67%)
Mar 17, 2014 56.86 57.24 56.81 57.14 677,194 +0.63(+1.11%)
Mar 14, 2014 56.45 56.87 56.45 56.51 3,722,884 -0.18(-0.32%)
Mar 13, 2014 57.58 57.70 56.55 56.69 847,395 -0.81(-1.41%)
Mar 12, 2014 57.26 57.51 57.08 57.50 516,029 -0.08(-0.14%)
Mar 11, 2014 58.03 58.08 57.47 57.58 645,448 -0.32(-0.55%)
Mar 10, 2014 57.80 57.94 57.58 57.90 960,836 -0.20(-0.34%)
Mar 07, 2014 58.48 58.48 57.89 58.10 743,307 -0.20(-0.34%)
Mar 06, 2014 58.21 58.45 58.21 58.30 862,069 +0.38(+0.66%)
Mar 05, 2014 57.96 58.06 57.87 57.92 3,054,799 -0.05(-0.09%)
Mar 04, 2014 57.77 58.04 57.77 57.97 599,972 +0.95(+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.