ACWI Ishares MSCI ETF (NQ: ACWI )

108.26 +0.44 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 41.52 41.64 41.28 41.61 6,338,798 +0.15(+0.37%)
May 31, 2013 41.86 42.00 41.45 41.45 1,859,252 -0.73(-1.74%)
May 30, 2013 41.98 42.31 41.98 42.19 0 +0.14(+0.34%)
May 29, 2013 42.11 42.26 41.81 42.04 954,472 -0.28(-0.66%)
May 28, 2013 42.56 42.71 42.25 42.32 2,053,781 +0.13(+0.30%)
May 24, 2013 41.98 42.20 41.88 42.20 0 -0.20(-0.47%)
May 23, 2013 42.02 42.43 41.85 42.39 0 -0.26(-0.62%)
May 22, 2013 43.12 43.48 42.51 42.66 0 -0.42(-0.98%)
May 21, 2013 42.93 43.19 42.83 43.08 0 +0.10(+0.22%)
May 20, 2013 42.87 43.06 42.83 42.98 0 +0.12(+0.28%)
May 17, 2013 42.64 42.88 42.58 42.86 0 +0.34(+0.81%)
May 16, 2013 42.66 42.79 42.47 42.52 837,009 -0.24(-0.56%)
May 15, 2013 42.51 42.79 42.50 42.76 0 +0.42(+1.00%)
May 13, 2013 42.28 42.36 42.17 42.34 0 -0.02(-0.04%)
May 10, 2013 42.25 42.36 42.12 42.35 0 +0.08(+0.19%)
May 09, 2013 42.51 42.51 42.16 42.27 0 -0.28(-0.66%)
May 08, 2013 42.27 42.55 42.27 42.55 0 +0.36(+0.85%)
May 07, 2013 42.16 42.24 42.01 42.20 0 +0.16(+0.38%)
May 06, 2013 41.97 42.08 41.93 42.04 0 +0.06(+0.13%)
May 03, 2013 41.95 42.09 41.53 41.98 0 +0.45(+1.09%)
May 02, 2013 41.33 41.59 41.33 41.53 0 +0.25(+0.60%)
May 01, 2013 41.60 41.61 41.23 41.28 0 -0.33(-0.80%)
Apr 30, 2013 41.47 41.68 41.36 41.61 0 +0.15(+0.37%)
Apr 29, 2013 41.21 41.55 41.21 41.46 538,977 +0.38(+0.93%)
Apr 26, 2013 41.07 41.15 41.02 41.08 1,294,453 -0.06(-0.16%)
Apr 25, 2013 41.11 41.33 41.07 41.14 1,556,130 +0.22(+0.55%)
Apr 24, 2013 40.86 41.03 40.78 40.92 0 +0.19(+0.47%)
Apr 23, 2013 40.53 40.78 40.45 40.73 1,118,506 +0.40(+0.99%)
Apr 22, 2013 40.22 40.40 39.97 40.33 1,431,866 +0.15(+0.38%)
Apr 19, 2013 40.05 40.19 39.92 40.18 300,497 +0.38(+0.96%)
Apr 18, 2013 40.09 40.09 39.69 39.80 1,127,992 -0.17(-0.42%)
Apr 17, 2013 40.35 40.35 39.78 39.96 709,881 -0.71(-1.74%)
Apr 16, 2013 40.52 40.69 40.35 40.67 491,750 +0.60(+1.49%)
Apr 15, 2013 40.68 40.71 40.07 40.07 397,461 -0.95(-2.31%)
Apr 12, 2013 40.92 41.06 40.77 41.02 486,495 -0.16(-0.39%)
Apr 11, 2013 41.10 41.31 41.03 41.18 638,712 +0.20(+0.49%)
Apr 10, 2013 40.66 41.02 40.66 40.98 481,176 +0.53(+1.30%)
Apr 09, 2013 40.36 40.61 40.21 40.46 568,448 +0.18(+0.46%)
Apr 08, 2013 40.11 40.27 40.00 40.27 573,961 +0.17(+0.42%)
Apr 05, 2013 39.75 40.12 39.68 40.11 2,808,967 -0.15(-0.38%)
Apr 04, 2013 40.17 40.33 40.07 40.26 2,112,382 +0.16(+0.40%)
Apr 03, 2013 40.53 40.55 40.02 40.10 921,789 -0.34(-0.85%)
Apr 02, 2013 40.42 40.58 40.37 40.44 1,036,404 +0.27(+0.67%)
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.