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 (%)
Feb 27, 2015 50.43 50.54 50.30 50.30 1,620,555 -0.12(-0.25%)
Feb 26, 2015 50.42 50.50 50.28 50.42 605,919 -0.08(-0.16%)
Feb 25, 2015 50.40 50.60 50.39 50.50 1,356,045 +0.02(+0.05%)
Feb 24, 2015 50.23 50.55 50.16 50.48 1,267,258 +0.23(+0.46%)
Feb 23, 2015 50.14 50.27 50.12 50.25 1,211,422 -0.13(-0.26%)
Feb 20, 2015 49.98 50.42 49.78 50.38 1,173,568 +0.34(+0.68%)
Feb 19, 2015 49.96 50.16 49.89 50.04 1,121,396 -0.01(-0.02%)
Feb 18, 2015 49.97 50.11 49.85 50.05 782,588 +0.10(+0.20%)
Feb 17, 2015 49.76 50.03 49.71 49.95 1,588,406 +0.04(+0.08%)
Feb 13, 2015 49.70 49.91 49.91 49.91 762,067 +0.31(+0.63%)
Feb 12, 2015 49.30 49.62 49.27 49.60 717,297 +0.61(+1.25%)
Feb 11, 2015 48.94 49.09 48.75 48.99 1,065,612 -0.12(-0.25%)
Feb 10, 2015 48.90 49.14 48.71 49.11 545,793 +0.41(+0.85%)
Feb 09, 2015 48.69 48.87 48.61 48.70 2,223,610 -0.17(-0.36%)
Feb 06, 2015 49.08 49.25 48.75 48.87 910,077 -0.41(-0.84%)
Feb 05, 2015 48.99 49.30 48.94 49.28 1,785,853 +0.53(+1.08%)
Feb 04, 2015 48.89 49.07 48.70 48.75 1,518,954 -0.29(-0.59%)
Feb 03, 2015 48.51 49.05 48.51 49.04 3,652,664 +0.75(+1.56%)
Feb 02, 2015 47.85 48.34 47.59 48.29 3,164,441 +0.62(+1.30%)
Jan 30, 2015 47.83 48.19 47.60 47.67 5,595,231 -0.65(-1.35%)
Jan 29, 2015 48.00 48.38 47.74 48.32 3,412,249 +0.45(+0.95%)
Jan 28, 2015 48.74 48.74 47.85 47.87 4,684,232 -0.64(-1.33%)
Jan 27, 2015 48.59 48.74 48.37 48.51 2,209,909 -0.34(-0.69%)
Jan 26, 2015 48.61 48.91 48.47 48.85 2,457,924 +0.33(+0.68%)
Jan 23, 2015 48.64 48.81 48.52 48.52 3,207,192 -0.30(-0.61%)
Jan 22, 2015 48.38 48.88 48.12 48.82 2,989,550 +0.56(+1.16%)
Jan 21, 2015 47.98 48.32 47.80 48.26 4,164,913 +0.36(+0.74%)
Jan 20, 2015 47.98 48.07 47.60 47.90 4,135,345 +0.11(+0.22%)
Jan 16, 2015 47.25 47.83 47.16 47.80 3,124,842 +0.55(+1.17%)
Jan 15, 2015 47.61 47.78 47.21 47.24 3,401,045 -0.11(-0.23%)
Jan 14, 2015 47.12 47.41 46.89 47.35 3,961,045 -0.22(-0.47%)
Jan 13, 2015 47.90 48.20 47.21 47.57 8,716,318 +0.03(+0.07%)
Jan 12, 2015 47.92 47.92 47.36 47.54 3,756,189 -0.27(-0.57%)
Jan 09, 2015 48.23 48.23 47.64 47.81 3,814,777 -0.30(-0.62%)
Jan 08, 2015 47.79 48.19 47.74 48.11 2,333,408 +0.74(+1.57%)
Jan 07, 2015 47.14 47.43 47.02 47.37 3,267,079 +0.61(+1.31%)
Jan 06, 2015 47.23 47.42 46.57 46.76 6,323,087 -0.49(-1.03%)
Jan 05, 2015 47.92 47.92 47.15 47.24 2,632,041 -0.95(-1.97%)
Jan 02, 2015 48.44 48.62 48.02 48.19 1,724,569 -0.12(-0.24%)
Dec 31, 2014 48.88 48.31 48.31 48.31 6,963,356 -0.44(-0.90%)
Dec 30, 2014 48.94 48.94 48.74 48.75 2,147,474 -0.32(-0.66%)
Dec 29, 2014 49.06 49.18 48.96 49.07 1,539,360 -0.11(-0.22%)
Dec 26, 2014 49.11 49.25 49.01 49.18 880,198 +0.20(+0.40%)
Dec 24, 2014 49.03 48.98 48.98 48.98 1,120,274 +0.09(+0.19%)
Dec 23, 2014 48.87 49.00 48.79 48.89 3,055,200 -0.02(-0.03%)
Dec 22, 2014 48.80 48.91 48.71 48.90 3,111,202 +0.29(+0.59%)
Dec 19, 2014 48.65 48.83 48.39 48.61 2,650,931 +0.13(+0.27%)
Dec 18, 2014 48.07 48.50 47.93 48.48 3,615,015 +1.03(+2.18%)
Dec 17, 2014 46.75 47.60 46.75 47.45 5,809,907 +0.79(+1.70%)
Dec 16, 2014 46.69 47.49 46.56 46.66 10,234,667 -0.14(-0.30%)
Dec 15, 2014 47.53 47.62 46.64 46.80 3,572,855 -0.52(-1.09%)
Dec 12, 2014 47.89 48.03 47.31 47.31 2,461,741 -0.81(-1.68%)
Dec 11, 2014 48.10 48.56 48.05 48.12 1,621,387 +0.03(+0.07%)
Dec 10, 2014 48.62 48.74 48.02 48.09 1,908,284 -0.74(-1.51%)
Dec 09, 2014 48.58 48.87 48.43 48.83 5,752,071 -0.16(-0.32%)
Dec 08, 2014 49.30 49.30 48.88 48.98 1,549,794 -0.46(-0.93%)
Dec 05, 2014 49.52 49.52 49.35 49.44 1,758,965 +0.05(+0.10%)
Dec 04, 2014 49.45 49.53 49.22 49.39 2,839,129 -0.11(-0.23%)
Dec 03, 2014 49.38 49.53 49.32 49.51 1,109,334 +0.13(+0.27%)
Dec 02, 2014 49.22 49.40 49.16 49.38 3,086,760 +0.21(+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.