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 29, 2016 44.44 44.66 44.16 44.18 3,534,357 -0.24(-0.53%)
Feb 26, 2016 44.76 44.80 44.35 44.41 1,887,681 -0.11(-0.25%)
Feb 25, 2016 44.18 44.53 43.98 44.52 1,503,218 +0.47(+1.08%)
Feb 24, 2016 43.54 44.11 43.18 44.05 2,174,595 +0.07(+0.15%)
Feb 23, 2016 44.41 44.45 43.97 43.98 1,836,761 -0.66(-1.48%)
Feb 22, 2016 44.33 44.66 44.33 44.64 2,698,673 +0.62(+1.40%)
Feb 19, 2016 43.80 44.04 43.64 44.02 1,621,161 -0.08(-0.17%)
Feb 18, 2016 44.43 44.43 44.04 44.10 3,416,870 -0.19(-0.42%)
Feb 17, 2016 43.69 44.35 43.69 44.29 1,783,781 +0.79(+1.81%)
Feb 16, 2016 43.31 43.51 43.03 43.50 2,530,170 +0.85(+2.00%)
Feb 12, 2016 42.26 42.65 42.65 42.65 2,654,703 +0.74(+1.76%)
Feb 11, 2016 41.90 42.10 41.50 41.91 4,309,189 -0.57(-1.34%)
Feb 10, 2016 42.71 43.11 42.43 42.48 3,306,226 -0.01(-0.02%)
Feb 09, 2016 42.10 42.76 41.87 42.48 3,426,963 -0.24(-0.55%)
Feb 08, 2016 42.95 42.95 42.24 42.72 3,026,222 -0.71(-1.64%)
Feb 05, 2016 44.04 44.07 43.29 43.43 3,417,240 -0.74(-1.67%)
Feb 04, 2016 43.97 44.45 43.86 44.17 3,114,356 +0.13(+0.29%)
Feb 03, 2016 44.02 44.13 43.08 44.04 4,225,328 +0.34(+0.77%)
Feb 02, 2016 44.13 44.16 43.57 43.70 3,349,267 -0.95(-2.12%)
Feb 01, 2016 44.38 44.83 44.22 44.65 3,978,947 -0.08(-0.19%)
Jan 29, 2016 44.02 44.75 43.99 44.74 6,282,976 +0.94(+2.14%)
Jan 28, 2016 44.03 44.06 43.38 43.80 2,389,200 +0.24(+0.54%)
Jan 27, 2016 43.80 44.28 43.35 43.56 7,224,056 -0.36(-0.83%)
Jan 26, 2016 43.39 43.95 43.36 43.92 5,250,585 +0.72(+1.67%)
Jan 25, 2016 43.69 43.75 43.15 43.20 5,291,447 -0.65(-1.49%)
Jan 22, 2016 43.62 43.92 43.54 43.86 4,516,632 +1.08(+2.53%)
Jan 21, 2016 42.54 43.18 42.19 42.77 4,301,065 +0.24(+0.56%)
Jan 20, 2016 42.41 42.85 41.55 42.54 8,121,728 -0.69(-1.61%)
Jan 19, 2016 43.53 43.64 42.84 43.23 5,525,154 +0.25(+0.59%)
Jan 15, 2016 42.97 42.98 42.98 42.98 4,256,009 -1.25(-2.83%)
Jan 14, 2016 43.76 44.49 43.36 44.23 6,769,656 +0.63(+1.46%)
Jan 13, 2016 44.72 44.84 43.48 43.59 5,160,711 -0.91(-2.03%)
Jan 12, 2016 44.57 44.74 44.02 44.50 2,852,735 +0.29(+0.65%)
Jan 11, 2016 44.49 44.58 43.75 44.21 3,495,600 +0.05(+0.12%)
Jan 08, 2016 44.95 45.05 44.10 44.16 2,880,555 -0.52(-1.16%)
Jan 07, 2016 44.94 45.33 44.59 44.68 4,013,230 -1.07(-2.33%)
Jan 06, 2016 45.66 45.95 45.50 45.74 5,453,097 -0.70(-1.50%)
Jan 05, 2016 46.41 46.52 46.18 46.44 3,832,768 +0.04(+0.08%)
Jan 04, 2016 46.40 46.46 45.94 46.40 6,080,069 -0.84(-1.77%)
Dec 31, 2015 47.43 47.24 47.24 47.24 3,242,668 -0.47(-0.99%)
Dec 30, 2015 47.94 47.96 47.67 47.71 2,906,990 -0.35(-0.72%)
Dec 29, 2015 47.98 48.13 47.92 48.06 4,268,360 +0.44(+0.93%)
Dec 28, 2015 47.52 47.63 47.38 47.62 4,208,197 -0.14(-0.30%)
Dec 24, 2015 47.80 47.76 47.76 47.76 2,201,864 -0.06(-0.12%)
Dec 23, 2015 47.55 47.83 47.48 47.82 2,810,239 +0.68(+1.44%)
Dec 22, 2015 46.97 47.23 46.75 47.14 4,836,501 +0.36(+0.78%)
Dec 21, 2015 46.79 46.94 46.47 46.78 3,371,824 +0.36(+0.78%)
Dec 18, 2015 46.93 47.02 46.44 46.42 3,121,110 -0.67(-1.42%)
Dec 17, 2015 47.80 47.81 47.09 47.09 10,119,864 -0.66(-1.38%)
Dec 16, 2015 47.30 47.84 47.11 47.75 4,633,163 +0.82(+1.74%)
Dec 15, 2015 46.90 47.11 46.81 46.93 4,610,943 +0.46(+0.99%)
Dec 14, 2015 46.44 46.52 45.89 46.47 4,264,059 +0.17(+0.36%)
Dec 11, 2015 46.64 46.76 46.24 46.30 3,839,047 -0.91(-1.93%)
Dec 10, 2015 47.23 47.54 47.18 47.21 4,418,975 -0.03(-0.07%)
Dec 09, 2015 47.37 47.89 46.99 47.25 4,894,005 -0.25(-0.53%)
Dec 08, 2015 47.38 47.68 47.23 47.50 3,471,137 -0.48(-0.99%)
Dec 07, 2015 48.15 48.22 47.79 47.97 2,694,671 -0.42(-0.86%)
Dec 04, 2015 47.72 48.44 47.66 48.39 1,985,290 +0.69(+1.44%)
Dec 03, 2015 48.37 48.41 47.54 47.71 3,826,421 -0.53(-1.11%)
Dec 02, 2015 48.58 48.70 48.15 48.24 2,491,345 -0.49(-1.01%)
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.