ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 50.23 50.29 50.29 50.29 3,107,091 +0.09(+0.18%)
Aug 28, 2014 50.06 50.21 50.03 50.20 1,331,477 -0.15(-0.30%)
Aug 27, 2014 50.30 50.37 50.25 50.35 893,001 +0.08(+0.16%)
Aug 26, 2014 50.22 50.38 50.22 50.27 839,132 +0.06(+0.11%)
Aug 25, 2014 50.08 50.28 50.08 50.21 686,767 +0.31(+0.61%)
Aug 22, 2014 49.98 50.05 49.78 49.91 901,335 -0.17(-0.35%)
Aug 21, 2014 50.01 50.13 49.98 50.08 1,228,873 +0.13(+0.26%)
Aug 20, 2014 49.79 49.99 49.77 49.95 2,018,544 +0.02(+0.03%)
Aug 19, 2014 49.82 49.95 49.78 49.93 6,147,624 +0.20(+0.40%)
Aug 18, 2014 49.65 49.73 49.56 49.73 478,281 +0.36(+0.72%)
Aug 15, 2014 49.49 49.62 49.00 49.38 1,000,609 +0.01(+0.02%)
Aug 14, 2014 49.22 49.37 49.22 49.37 319,991 +0.23(+0.47%)
Aug 13, 2014 49.04 49.21 49.01 49.14 333,340 +0.28(+0.57%)
Aug 12, 2014 48.85 48.93 48.72 48.86 1,787,250 -0.02(-0.03%)
Aug 11, 2014 48.91 49.05 48.72 48.87 1,488,597 +0.17(+0.36%)
Aug 08, 2014 48.23 48.63 48.08 48.70 2,329,846 +0.47(+0.98%)
Aug 07, 2014 48.63 48.71 48.10 48.23 2,147,702 -0.32(-0.66%)
Aug 06, 2014 48.43 48.69 48.31 48.55 732,904 -0.04(-0.08%)
Aug 05, 2014 48.97 48.99 48.44 48.59 705,111 -0.58(-1.18%)
Aug 04, 2014 48.93 49.27 48.75 49.17 1,089,268 +0.35(+0.71%)
Aug 01, 2014 48.82 49.13 48.65 48.82 859,605 -0.21(-0.42%)
Jul 31, 2014 49.58 49.58 49.01 49.03 1,356,988 -0.92(-1.85%)
Jul 30, 2014 50.14 50.14 49.74 49.95 834,747 +0.02(+0.05%)
Jul 29, 2014 50.21 50.26 49.93 49.93 537,434 -0.22(-0.44%)
Jul 28, 2014 50.16 50.19 49.89 50.15 674,099 +0.07(+0.15%)
Jul 25, 2014 50.23 50.23 49.98 50.08 1,035,170 -0.21(-0.43%)
Jul 24, 2014 50.29 50.38 50.26 50.29 1,907,159 +0.02(+0.05%)
Jul 23, 2014 50.21 50.31 50.19 50.27 525,613 +0.12(+0.23%)
Jul 22, 2014 50.16 50.24 50.10 50.15 2,677,718 +0.24(+0.48%)
Jul 21, 2014 49.87 49.96 49.70 49.91 695,147 -0.12(-0.25%)
Jul 18, 2014 49.83 50.10 49.72 50.04 716,410 +0.50(+1.00%)
Jul 17, 2014 49.97 50.12 49.49 49.54 473,668 -0.64(-1.27%)
Jul 16, 2014 50.22 50.23 50.07 50.18 682,841 +0.26(+0.53%)
Jul 15, 2014 50.07 50.13 49.72 49.91 744,187 -0.11(-0.21%)
Jul 14, 2014 50.14 50.16 50.01 50.02 625,514 +0.30(+0.60%)
Jul 11, 2014 49.72 49.76 49.55 49.72 588,752 +0.02(+0.05%)
Jul 10, 2014 49.54 49.78 49.28 49.70 781,678 -0.34(-0.68%)
Jul 09, 2014 49.92 50.06 49.84 50.04 1,139,514 +0.21(+0.41%)
Jul 08, 2014 50.06 50.11 49.72 49.83 1,409,749 -0.41(-0.82%)
Jul 07, 2014 50.31 50.31 50.16 50.24 1,770,863 -0.23(-0.46%)
Jul 03, 2014 50.19 50.47 50.47 50.47 1,288,332 +0.25(+0.49%)
Jul 02, 2014 50.23 50.23 50.10 50.23 2,281,958 +0.10(+0.20%)
Jul 01, 2014 49.89 50.24 49.89 50.13 3,637,604 +0.38(+0.76%)
Jun 30, 2014 49.62 49.80 49.62 49.75 1,591,675 +0.03(+0.07%)
Jun 27, 2014 49.46 49.72 49.46 49.72 805,074 +0.10(+0.20%)
Jun 26, 2014 49.54 49.62 49.29 49.62 617,923 +0.05(+0.10%)
Jun 25, 2014 49.39 49.63 49.32 49.57 474,715 +0.12(+0.24%)
Jun 24, 2014 49.67 49.85 49.41 49.45 1,229,992 -0.34(-0.69%)
Jun 23, 2014 49.80 49.88 49.63 49.79 807,744 -0.04(-0.08%)
Jun 20, 2014 49.78 49.85 49.75 49.83 1,512,109 +0.02(+0.03%)
Jun 19, 2014 49.89 49.89 49.70 49.81 1,197,911 +0.11(+0.23%)
Jun 18, 2014 49.28 49.72 49.25 49.70 760,589 +0.41(+0.83%)
Jun 17, 2014 49.07 49.32 49.07 49.29 516,039 +0.03(+0.07%)
Jun 16, 2014 49.10 49.34 49.10 49.26 301,646 -0.02(-0.03%)
Jun 13, 2014 49.11 49.30 49.11 49.28 783,244 +0.11(+0.23%)
Jun 12, 2014 49.31 49.43 49.06 49.16 1,779,995 -0.18(-0.36%)
Jun 11, 2014 49.45 49.45 49.27 49.34 1,413,131 -0.26(-0.53%)
Jun 10, 2014 49.53 49.60 49.40 49.60 364,616 +0.07(+0.13%)
Jun 06, 2014 49.37 49.54 49.37 49.54 422,377 +0.26(+0.53%)
Jun 05, 2014 49.12 49.32 48.90 49.28 639,011 +0.32(+0.65%)
Jun 04, 2014 48.72 48.98 48.72 48.96 411,149 -0.10(-0.20%)
Jun 03, 2014 48.86 49.06 48.76 49.06 980,659 +0.11(+0.23%)
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.