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 (%)
Jul 31, 2015 50.25 50.34 50.01 50.09 1,189,829 +0.07(+0.13%)
Jul 30, 2015 49.82 50.03 49.69 50.02 568,465 -0.03(-0.07%)
Jul 29, 2015 49.73 50.13 49.71 50.06 705,246 +0.31(+0.62%)
Jul 28, 2015 49.56 49.79 49.23 49.75 6,660,906 +0.58(+1.19%)
Jul 27, 2015 49.50 49.50 49.08 49.16 3,721,126 -0.46(-0.93%)
Jul 24, 2015 50.12 50.12 49.52 49.62 1,038,685 -0.53(-1.07%)
Jul 23, 2015 50.47 50.58 50.07 50.16 743,155 -0.25(-0.50%)
Jul 22, 2015 50.35 50.48 50.31 50.41 2,290,284 -0.28(-0.54%)
Jul 21, 2015 50.73 50.83 50.59 50.68 1,054,015 -0.13(-0.25%)
Jul 20, 2015 50.85 50.95 50.70 50.81 643,838 +0.01(+0.02%)
Jul 17, 2015 50.93 50.93 50.69 50.80 874,781 -0.03(-0.07%)
Jul 16, 2015 50.79 50.87 50.77 50.83 1,256,987 +0.37(+0.73%)
Jul 15, 2015 50.42 50.61 50.32 50.47 1,312,055 -0.13(-0.26%)
Jul 14, 2015 50.29 50.65 50.28 50.60 1,590,283 +0.31(+0.61%)
Jul 13, 2015 50.14 50.33 50.14 50.29 1,164,720 +0.38(+0.77%)
Jul 10, 2015 49.78 49.99 49.62 49.91 1,802,982 +1.04(+2.12%)
Jul 09, 2015 49.38 49.38 48.86 48.87 1,361,460 +0.40(+0.83%)
Jul 08, 2015 48.94 48.96 48.40 48.47 1,826,209 -1.00(-2.03%)
Jul 07, 2015 49.21 49.53 48.58 49.47 2,462,654 +0.05(+0.10%)
Jul 06, 2015 49.29 49.73 49.18 49.42 1,811,685 -0.59(-1.19%)
Jul 02, 2015 50.01 50.01 50.01 50.01 894,984 +0.03(+0.07%)
Jul 01, 2015 50.10 50.19 49.79 49.98 2,449,119 +0.30(+0.61%)
Jun 30, 2015 50.16 50.17 49.50 49.68 2,067,458 +0.08(+0.17%)
Jun 29, 2015 50.15 50.35 49.56 49.60 2,758,253 -1.30(-2.55%)
Jun 26, 2015 51.01 51.08 50.74 50.89 1,274,211 -0.05(-0.10%)
Jun 25, 2015 51.28 51.30 50.94 50.94 1,920,063 -0.15(-0.30%)
Jun 24, 2015 51.28 51.41 51.09 51.09 686,628 -0.36(-0.71%)
Jun 23, 2015 51.43 51.54 51.37 51.46 3,112,385 +0.12(+0.23%)
Jun 22, 2015 51.28 51.53 51.28 51.34 1,259,578 +0.61(+1.20%)
Jun 19, 2015 51.00 51.00 50.73 50.73 1,032,137 -0.31(-0.60%)
Jun 18, 2015 50.60 51.26 50.59 51.04 1,431,768 +0.50(+1.00%)
Jun 17, 2015 50.53 50.67 50.17 50.53 792,357 +0.03(+0.07%)
Jun 16, 2015 50.21 50.52 50.18 50.50 624,563 +0.12(+0.25%)
Jun 15, 2015 50.11 50.40 50.09 50.38 1,363,407 -0.26(-0.52%)
Jun 12, 2015 50.63 50.75 50.48 50.64 965,297 -0.36(-0.70%)
Jun 11, 2015 51.02 51.09 50.83 50.99 594,092 +0.15(+0.29%)
Jun 10, 2015 50.50 50.95 50.47 50.85 1,744,511 +0.74(+1.48%)
Jun 09, 2015 50.14 50.23 49.93 50.10 666,511 -0.12(-0.25%)
Jun 08, 2015 50.41 50.41 50.15 50.23 1,271,717 -0.20(-0.39%)
Jun 05, 2015 50.38 50.62 50.22 50.42 975,958 -0.31(-0.60%)
Jun 04, 2015 50.94 51.18 50.62 50.73 824,935 -0.50(-0.97%)
Jun 03, 2015 51.23 51.42 51.12 51.23 1,484,538 +0.18(+0.36%)
Jun 02, 2015 50.89 51.27 50.84 51.04 659,795 +0.08(+0.16%)
Jun 01, 2015 51.16 51.18 50.80 50.96 898,631 -0.03(-0.06%)
May 29, 2015 51.31 51.31 50.90 50.99 1,813,244 -0.40(-0.79%)
May 28, 2015 51.31 51.43 51.10 51.40 1,852,220 -0.09(-0.18%)
May 27, 2015 51.20 51.55 51.07 51.49 1,279,607 +0.37(+0.73%)
May 26, 2015 51.56 51.66 51.00 51.12 756,607 -0.70(-1.35%)
May 22, 2015 51.92 51.82 51.82 51.82 331,615 -0.21(-0.40%)
May 21, 2015 51.85 52.10 51.78 52.03 2,117,584 +0.21(+0.40%)
May 20, 2015 51.79 52.04 51.73 51.82 547,365 -0.01(-0.02%)
May 19, 2015 51.81 51.95 51.77 51.83 944,949 -0.09(-0.18%)
May 18, 2015 51.81 51.97 51.74 51.92 431,166 -0.04(-0.08%)
May 15, 2015 51.81 51.98 51.72 51.96 720,393 +0.10(+0.19%)
May 14, 2015 51.67 51.88 51.61 51.86 2,357,640 +0.55(+1.06%)
May 13, 2015 51.53 51.61 51.27 51.32 1,609,014 +0.13(+0.26%)
May 12, 2015 51.11 51.30 50.94 51.18 710,457 -0.11(-0.21%)
May 11, 2015 51.43 51.55 51.26 51.29 806,217 -0.31(-0.59%)
May 08, 2015 51.46 51.70 51.38 51.60 466,164 +0.81(+1.59%)
May 07, 2015 50.68 50.85 50.52 50.79 1,229,433 +0.01(+0.02%)
May 06, 2015 51.15 51.22 50.56 50.78 2,161,590 -0.14(-0.28%)
May 05, 2015 51.37 51.47 50.87 50.92 2,790,596 -0.65(-1.27%)
May 04, 2015 51.56 51.65 51.47 51.57 762,579 +0.12(+0.22%)
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.