ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 49.57 49.86 49.55 49.57 1,663,137 -0.51(-1.02%)
Mar 30, 2015 49.88 50.17 49.76 50.09 684,116 +0.43(+0.86%)
Mar 27, 2015 49.59 49.72 49.51 49.66 938,546 +0.05(+0.10%)
Mar 26, 2015 49.62 49.76 49.33 49.61 1,284,497 -0.25(-0.50%)
Mar 25, 2015 50.53 50.57 49.83 49.85 1,518,885 -0.53(-1.05%)
Mar 24, 2015 50.55 50.67 50.38 50.38 708,730 -0.15(-0.29%)
Mar 23, 2015 50.60 50.69 50.52 50.53 1,024,598 +0.05(+0.10%)
Mar 20, 2015 50.24 50.62 50.17 50.48 3,017,574 +0.74(+1.49%)
Mar 19, 2015 49.81 49.95 49.66 49.74 1,454,564 -0.43(-0.86%)
Mar 18, 2015 49.31 50.33 49.23 50.17 966,055 +0.80(+1.62%)
Mar 17, 2015 49.27 49.43 49.11 49.37 1,319,460 -0.05(-0.10%)
Mar 16, 2015 49.12 49.44 48.99 49.42 813,582 +0.59(+1.20%)
Mar 13, 2015 48.96 48.99 48.54 48.83 882,553 -0.31(-0.64%)
Mar 12, 2015 48.90 49.15 48.90 49.14 758,607 +0.57(+1.17%)
Mar 11, 2015 48.59 48.72 48.48 48.57 1,203,114 +0.02(+0.05%)
Mar 10, 2015 48.98 48.98 48.54 48.55 1,452,286 -0.90(-1.82%)
Mar 09, 2015 49.37 49.53 49.35 49.45 1,791,731 +0.07(+0.13%)
Mar 06, 2015 49.76 49.83 49.31 49.38 1,813,563 -0.68(-1.35%)
Mar 05, 2015 50.05 50.17 49.95 50.06 3,077,925 +0.05(+0.10%)
Mar 04, 2015 50.06 50.24 49.77 50.01 1,495,008 -0.23(-0.46%)
Mar 03, 2015 50.33 50.47 50.16 50.24 2,392,556 -0.26(-0.52%)
Mar 02, 2015 50.28 50.52 50.28 50.51 1,672,636 +0.20(+0.39%)
Feb 27, 2015 50.44 50.55 50.31 50.31 1,620,207 -0.12(-0.25%)
Feb 26, 2015 50.43 50.52 50.29 50.43 605,789 -0.08(-0.16%)
Feb 25, 2015 50.41 50.61 50.40 50.52 1,355,754 +0.02(+0.05%)
Feb 24, 2015 50.24 50.57 50.17 50.49 1,266,987 +0.23(+0.46%)
Feb 23, 2015 50.15 50.28 50.13 50.26 1,211,162 -0.13(-0.26%)
Feb 20, 2015 49.99 50.43 49.79 50.39 1,173,316 +0.34(+0.68%)
Feb 19, 2015 49.97 50.17 49.90 50.05 1,121,156 -0.01(-0.02%)
Feb 18, 2015 49.98 50.12 49.86 50.06 782,420 +0.10(+0.20%)
Feb 17, 2015 49.77 50.04 49.72 49.96 1,588,065 +0.04(+0.08%)
Feb 13, 2015 49.71 49.92 49.92 49.92 761,903 +0.31(+0.63%)
Feb 12, 2015 49.31 49.63 49.28 49.61 717,143 +0.61(+1.25%)
Feb 11, 2015 48.95 49.10 48.76 49.00 1,065,383 -0.12(-0.25%)
Feb 10, 2015 48.91 49.15 48.72 49.12 545,676 +0.41(+0.85%)
Feb 09, 2015 48.70 48.88 48.62 48.71 2,223,133 -0.17(-0.35%)
Feb 06, 2015 49.09 49.26 48.76 48.88 909,882 -0.41(-0.84%)
Feb 05, 2015 49.00 49.31 48.95 49.29 1,785,470 +0.53(+1.08%)
Feb 04, 2015 48.90 49.08 48.71 48.76 1,518,628 -0.29(-0.59%)
Feb 03, 2015 48.52 49.06 48.52 49.05 3,651,880 +0.75(+1.56%)
Feb 02, 2015 47.86 48.35 47.60 48.30 3,163,762 +0.62(+1.30%)
Jan 30, 2015 47.84 48.20 47.61 47.68 5,594,031 -0.65(-1.35%)
Jan 29, 2015 48.01 48.39 47.75 48.34 3,411,517 +0.45(+0.95%)
Jan 28, 2015 48.75 48.75 47.86 47.88 4,683,227 -0.64(-1.33%)
Jan 27, 2015 48.60 48.75 48.38 48.52 2,209,435 -0.34(-0.69%)
Jan 26, 2015 48.62 48.92 48.48 48.86 2,457,397 +0.33(+0.68%)
Jan 23, 2015 48.65 48.82 48.53 48.53 3,206,504 -0.30(-0.61%)
Jan 22, 2015 48.39 48.89 48.13 48.83 2,988,909 +0.56(+1.16%)
Jan 21, 2015 47.99 48.33 47.81 48.27 4,164,020 +0.36(+0.74%)
Jan 20, 2015 47.99 48.08 47.61 47.91 4,134,458 +0.11(+0.22%)
Jan 16, 2015 47.26 47.84 47.17 47.81 3,124,171 +0.55(+1.17%)
Jan 15, 2015 47.62 47.79 47.22 47.25 3,400,315 -0.11(-0.23%)
Jan 14, 2015 47.13 47.42 46.90 47.36 3,960,196 -0.22(-0.47%)
Jan 13, 2015 47.91 48.21 47.22 47.58 8,714,449 +0.03(+0.07%)
Jan 12, 2015 47.93 47.93 47.37 47.55 3,755,383 -0.27(-0.57%)
Jan 09, 2015 48.24 48.24 47.65 47.82 3,813,959 -0.30(-0.62%)
Jan 08, 2015 47.80 48.20 47.75 48.12 2,332,908 +0.74(+1.57%)
Jan 07, 2015 47.15 47.44 47.03 47.38 3,266,379 +0.61(+1.31%)
Jan 06, 2015 47.24 47.43 46.58 46.77 6,321,731 -0.49(-1.03%)
Jan 05, 2015 47.93 47.93 47.16 47.25 2,631,476 -0.95(-1.97%)
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.