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 (%)
Nov 28, 2014 49.88 50.00 49.80 49.89 939,000 -0.31(-0.61%)
Nov 26, 2014 50.09 50.19 50.19 50.19 872,616 +0.20(+0.40%)
Nov 25, 2014 50.13 50.15 49.94 50.00 2,145,786 -0.02(-0.05%)
Nov 24, 2014 50.05 50.05 49.91 50.02 1,173,692 +0.12(+0.25%)
Nov 21, 2014 50.05 50.05 49.72 49.90 810,934 +0.43(+0.87%)
Nov 20, 2014 49.25 49.50 49.12 49.47 700,417 -0.03(-0.07%)
Nov 19, 2014 49.53 49.59 49.28 49.50 877,451 -0.08(-0.17%)
Nov 18, 2014 49.39 49.67 49.36 49.58 965,299 +0.36(+0.74%)
Nov 17, 2014 49.11 49.25 49.03 49.22 444,723 -0.07(-0.15%)
Nov 14, 2014 49.14 49.29 49.08 49.29 1,342,671 +0.07(+0.13%)
Nov 13, 2014 49.26 49.38 49.03 49.23 1,262,362 +0.07(+0.15%)
Nov 12, 2014 48.95 49.20 48.95 49.15 3,732,171 -0.16(-0.32%)
Nov 11, 2014 49.20 49.31 49.12 49.31 1,722,695 +0.17(+0.34%)
Nov 10, 2014 49.15 49.21 49.03 49.15 410,375 +0.11(+0.22%)
Nov 07, 2014 48.92 49.04 48.78 49.04 901,508 +0.12(+0.24%)
Nov 06, 2014 48.87 49.00 48.71 48.92 720,709 -0.05(-0.10%)
Nov 05, 2014 48.99 49.01 48.75 48.97 788,718 +0.20(+0.41%)
Nov 04, 2014 48.77 48.87 48.52 48.77 1,620,174 -0.23(-0.47%)
Nov 03, 2014 49.05 49.12 48.91 49.01 1,584,680 -0.21(-0.42%)
Oct 31, 2014 49.09 49.26 48.96 49.21 1,797,803 +0.64(+1.33%)
Oct 30, 2014 48.04 48.69 48.04 48.57 1,246,096 +0.36(+0.75%)
Oct 29, 2014 48.50 48.59 48.00 48.20 4,072,726 -0.21(-0.44%)
Oct 28, 2014 48.16 48.43 48.07 48.42 1,152,478 +0.60(+1.26%)
Oct 27, 2014 47.64 47.95 47.95 47.82 1,808,017 -0.13(-0.28%)
Oct 24, 2014 47.65 47.97 47.60 47.95 1,125,336 +0.27(+0.57%)
Oct 23, 2014 47.63 47.90 47.53 47.68 1,831,980 +0.53(+1.12%)
Oct 22, 2014 47.51 47.66 47.13 47.15 1,796,292 -0.36(-0.76%)
Oct 21, 2014 47.10 47.57 46.99 47.51 861,104 +0.69(+1.48%)
Oct 20, 2014 46.43 46.85 46.39 46.82 1,706,444 +0.33(+0.71%)
Oct 17, 2014 46.41 46.70 46.24 46.49 1,641,077 +0.64(+1.40%)
Oct 16, 2014 45.17 46.22 45.05 45.84 2,874,034 -0.13(-0.29%)
Oct 15, 2014 45.81 46.10 45.03 45.98 7,409,932 -0.33(-0.71%)
Oct 14, 2014 46.44 46.76 46.17 46.31 2,101,014 +0.07(+0.14%)
Oct 13, 2014 46.79 47.02 46.22 46.24 1,584,847 -0.32(-0.69%)
Oct 10, 2014 47.17 47.32 46.56 46.56 1,707,062 -0.72(-1.52%)
Oct 09, 2014 48.19 48.20 47.24 47.28 4,268,305 -1.09(-2.25%)
Oct 08, 2014 47.67 48.44 47.37 48.37 2,083,455 +0.78(+1.65%)
Oct 07, 2014 48.09 48.12 47.59 47.59 2,757,040 -0.73(-1.52%)
Oct 06, 2014 48.31 48.46 48.11 48.32 2,682,412 +0.25(+0.52%)
Oct 03, 2014 47.89 48.17 47.84 48.07 1,274,149 +0.27(+0.57%)
Oct 02, 2014 47.82 47.94 47.33 47.80 1,872,850 -0.19(-0.40%)
Oct 01, 2014 48.48 48.51 47.88 47.99 1,608,695 -0.64(-1.31%)
Sep 30, 2014 48.66 48.86 48.49 48.63 1,432,222 -0.12(-0.25%)
Sep 29, 2014 48.52 48.82 48.45 48.75 913,486 -0.28(-0.57%)
Sep 26, 2014 48.77 49.15 48.74 49.03 666,938 +0.34(+0.70%)
Sep 25, 2014 49.30 49.30 48.69 48.69 989,759 -0.80(-1.62%)
Sep 24, 2014 49.27 49.54 49.07 49.49 785,314 +0.31(+0.62%)
Sep 23, 2014 49.30 49.43 49.17 49.19 1,509,615 -0.31(-0.63%)
Sep 22, 2014 49.76 49.81 49.41 49.50 602,058 -0.40(-0.81%)
Sep 19, 2014 50.13 50.13 49.84 49.91 532,114 -0.15(-0.30%)
Sep 18, 2014 49.91 50.08 49.91 50.05 555,941 +0.31(+0.63%)
Sep 17, 2014 49.89 50.01 49.62 49.74 901,803 -0.15(-0.30%)
Sep 16, 2014 49.46 49.98 49.41 49.89 1,275,135 +0.31(+0.63%)
Sep 15, 2014 49.63 49.64 49.48 49.58 516,980 -0.04(-0.08%)
Sep 12, 2014 49.78 49.79 49.51 49.62 1,029,898 -0.25(-0.50%)
Sep 11, 2014 49.80 49.89 49.71 49.86 2,990,552 -0.16(-0.31%)
Sep 10, 2014 49.90 50.05 49.72 50.02 997,854 +0.16(+0.31%)
Sep 09, 2014 50.05 50.05 49.75 49.86 640,102 -0.26(-0.53%)
Sep 08, 2014 50.33 50.33 50.01 50.13 672,906 -0.35(-0.70%)
Sep 05, 2014 50.27 50.48 50.10 50.48 727,106 +0.21(+0.43%)
Sep 04, 2014 50.50 50.59 50.16 50.27 2,474,508 -0.17(-0.33%)
Sep 03, 2014 50.61 50.62 50.38 50.43 1,704,375 +0.17(+0.35%)
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.