ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 41.51 41.51 41.19 41.25 0 -0.23(-0.55%)
Aug 29, 2013 41.47 41.67 41.35 41.48 0 +0.07(+0.18%)
Aug 28, 2013 41.34 41.58 41.22 41.41 0 +0.04(+0.10%)
Aug 27, 2013 41.63 41.76 41.33 41.37 0 -0.70(-1.67%)
Aug 26, 2013 42.26 42.34 42.03 42.07 0 -0.20(-0.48%)
Aug 23, 2013 42.22 42.33 42.06 42.27 0 +0.27(+0.63%)
Aug 22, 2013 41.88 42.06 41.80 42.01 0 +0.37(+0.89%)
Aug 21, 2013 41.80 41.99 41.51 41.63 0 -0.40(-0.96%)
Aug 20, 2013 41.95 42.18 41.87 42.04 0 +0.05(+0.12%)
Aug 19, 2013 42.29 42.31 41.98 41.99 0 -0.35(-0.82%)
Aug 16, 2013 42.41 42.49 42.26 42.34 0 -0.06(-0.13%)
Aug 15, 2013 42.46 42.49 42.13 42.39 1,528,775 -0.46(-1.07%)
Aug 14, 2013 42.97 43.02 42.82 42.85 0 -0.11(-0.26%)
Aug 13, 2013 42.92 42.98 42.62 42.97 1,775,052 +0.22(+0.51%)
Aug 12, 2013 42.63 42.78 42.54 42.75 1,487,776 -0.03(-0.08%)
Aug 09, 2013 42.67 42.87 42.62 42.78 903,668 -0.02(-0.04%)
Aug 08, 2013 42.71 42.84 42.50 42.80 1,640,563 +0.35(+0.82%)
Aug 07, 2013 42.51 42.53 42.37 42.45 1,118,627 -0.18(-0.42%)
Aug 06, 2013 42.85 42.89 42.55 42.63 2,575,864 -0.25(-0.58%)
Aug 05, 2013 42.87 42.89 42.73 42.88 2,070,441 -0.06(-0.15%)
Aug 02, 2013 42.81 42.94 42.68 42.94 770,105 +0.13(+0.30%)
Aug 01, 2013 42.58 42.86 42.58 42.81 2,475,188 +0.59(+1.40%)
Jul 31, 2013 42.26 42.53 42.14 42.22 0 +0.01(+0.02%)
Jul 30, 2013 42.36 42.46 42.11 42.22 0 -0.08(-0.19%)
Jul 29, 2013 42.30 42.37 42.19 42.30 0 -0.23(-0.53%)
Jul 26, 2013 42.37 42.52 42.16 42.52 0 -0.07(-0.17%)
Jul 25, 2013 42.38 42.63 42.26 42.60 0 +0.11(+0.27%)
Jul 24, 2013 42.76 42.77 42.38 42.48 0 -0.17(-0.40%)
Jul 23, 2013 42.78 42.78 42.60 42.65 0 +0.05(+0.11%)
Jul 22, 2013 42.51 42.64 42.44 42.60 0 +0.15(+0.36%)
Jul 19, 2013 42.34 42.48 42.26 42.45 0 +0.02(+0.06%)
Jul 18, 2013 42.26 42.51 42.26 42.43 0 +0.16(+0.38%)
Jul 17, 2013 42.32 42.37 42.17 42.26 1,171,128 +0.15(+0.36%)
Jul 16, 2013 42.18 42.21 41.97 42.11 0 -0.10(-0.23%)
Jul 15, 2013 42.14 42.25 42.09 42.21 0 +0.19(+0.44%)
Jul 12, 2013 41.99 42.09 41.93 42.02 0 -0.14(-0.33%)
Jul 11, 2013 41.99 42.18 41.80 42.16 0 +0.91(+2.21%)
Jul 10, 2013 41.20 41.45 41.14 41.25 0 +0.04(+0.10%)
Jul 09, 2013 41.23 41.24 40.97 41.21 0 +0.30(+0.73%)
Jul 08, 2013 40.90 41.04 40.83 40.91 0 +0.19(+0.48%)
Jul 05, 2013 40.79 40.79 40.37 40.71 0 +0.25(+0.62%)
Jul 03, 2013 40.29 40.57 40.16 40.46 0 -0.02(-0.06%)
Jul 02, 2013 40.56 40.81 40.31 40.49 0 -0.15(-0.36%)
Jul 01, 2013 40.62 40.88 40.58 40.63 0 +0.26(+0.64%)
Jun 28, 2013 40.44 40.60 40.23 40.37 2,689,258 +0.28(+0.69%)
Jun 26, 2013 39.99 40.17 39.88 40.10 0 +0.37(+0.94%)
Jun 25, 2013 39.70 39.82 39.34 39.72 0 +0.47(+1.20%)
Jun 24, 2013 39.25 39.56 38.91 39.25 0 -0.67(-1.68%)
Jun 21, 2013 40.11 40.15 39.50 39.92 3,134,526 +0.12(+0.30%)
Jun 20, 2013 40.46 40.46 39.70 39.80 0 -1.24(-3.01%)
Jun 19, 2013 41.64 41.77 41.01 41.04 0 -0.71(-1.70%)
Jun 18, 2013 41.55 41.80 41.53 41.75 0 +0.27(+0.65%)
Jun 17, 2013 41.46 41.68 41.26 41.48 0 +0.44(+1.07%)
Jun 14, 2013 41.25 41.44 40.99 41.04 0 -0.37(-0.90%)
Jun 13, 2013 40.75 41.48 40.75 41.41 1,086,407 +0.59(+1.45%)
Jun 12, 2013 41.41 41.41 40.78 40.82 1,728,072 -0.20(-0.49%)
Jun 11, 2013 40.99 41.30 40.86 41.02 2,002,366 -0.47(-1.13%)
Jun 10, 2013 41.66 41.66 41.38 41.49 0 -0.05(-0.12%)
Jun 07, 2013 41.24 41.56 41.08 41.54 0 +0.43(+1.05%)
Jun 06, 2013 40.78 41.11 40.62 41.11 0 +0.29(+0.72%)
Jun 05, 2013 41.26 41.29 40.78 40.82 0 -0.64(-1.54%)
Jun 04, 2013 41.69 41.80 41.29 41.45 0 -0.15(-0.36%)
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.