ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed 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 50.24 50.33 50.00 50.08 1,190,084 +0.07(+0.13%)
Jul 30, 2015 49.81 50.02 49.68 50.01 568,587 -0.03(-0.07%)
Jul 29, 2015 49.72 50.12 49.70 50.05 705,397 +0.31(+0.62%)
Jul 28, 2015 49.55 49.78 49.22 49.74 6,662,334 +0.58(+1.19%)
Jul 27, 2015 49.49 49.49 49.07 49.15 3,721,924 -0.46(-0.93%)
Jul 24, 2015 50.11 50.11 49.51 49.61 1,038,907 -0.53(-1.07%)
Jul 23, 2015 50.46 50.57 50.06 50.15 743,315 -0.25(-0.50%)
Jul 22, 2015 50.34 50.47 50.30 50.40 2,290,775 -0.28(-0.54%)
Jul 21, 2015 50.72 50.82 50.58 50.67 1,054,241 -0.13(-0.25%)
Jul 20, 2015 50.84 50.94 50.69 50.80 643,976 +0.01(+0.02%)
Jul 17, 2015 50.92 50.92 50.68 50.79 874,969 -0.03(-0.07%)
Jul 16, 2015 50.78 50.86 50.76 50.82 1,257,257 +0.37(+0.73%)
Jul 15, 2015 50.41 50.60 50.31 50.45 1,312,337 -0.13(-0.26%)
Jul 14, 2015 50.28 50.64 50.27 50.59 1,590,624 +0.31(+0.61%)
Jul 13, 2015 50.13 50.32 50.13 50.28 1,164,969 +0.38(+0.77%)
Jul 10, 2015 49.77 49.98 49.61 49.89 1,803,368 +1.04(+2.12%)
Jul 09, 2015 49.37 49.37 48.85 48.86 1,361,752 +0.40(+0.83%)
Jul 08, 2015 48.93 48.95 48.39 48.46 1,826,601 -1.00(-2.03%)
Jul 07, 2015 49.20 49.52 48.57 49.46 2,463,182 +0.05(+0.10%)
Jul 06, 2015 49.28 49.72 49.17 49.41 1,812,074 -0.59(-1.19%)
Jul 02, 2015 50.00 50.00 50.00 50.00 895,176 +0.03(+0.07%)
Jul 01, 2015 50.09 50.18 49.78 49.97 2,449,645 +0.30(+0.61%)
Jun 30, 2015 50.15 50.16 49.49 49.67 2,067,901 +0.08(+0.17%)
Jun 29, 2015 50.14 50.34 49.55 49.59 2,758,845 -1.30(-2.55%)
Jun 26, 2015 51.00 51.06 50.73 50.88 1,274,484 -0.05(-0.10%)
Jun 25, 2015 51.27 51.29 50.93 50.93 1,920,475 -0.15(-0.30%)
Jun 24, 2015 51.27 51.40 51.07 51.08 686,776 -0.36(-0.71%)
Jun 23, 2015 51.42 51.53 51.36 51.45 3,113,053 +0.12(+0.23%)
Jun 22, 2015 51.27 51.52 51.26 51.33 1,259,848 +0.61(+1.20%)
Jun 19, 2015 50.99 50.99 50.72 50.72 1,032,358 -0.31(-0.60%)
Jun 18, 2015 50.59 51.25 50.58 51.02 1,432,075 +0.50(+1.00%)
Jun 17, 2015 50.52 50.66 50.16 50.52 792,527 +0.03(+0.07%)
Jun 16, 2015 50.20 50.51 50.17 50.49 624,697 +0.12(+0.25%)
Jun 15, 2015 50.10 50.39 50.08 50.36 1,363,699 -0.26(-0.52%)
Jun 12, 2015 50.62 50.74 50.47 50.63 965,504 -0.36(-0.70%)
Jun 11, 2015 51.01 51.07 50.82 50.98 594,220 +0.15(+0.29%)
Jun 10, 2015 50.49 50.94 50.46 50.84 1,744,886 +0.74(+1.48%)
Jun 09, 2015 50.13 50.22 49.92 50.09 666,654 -0.12(-0.25%)
Jun 08, 2015 50.40 50.40 50.14 50.22 1,271,990 -0.20(-0.39%)
Jun 05, 2015 50.37 50.61 50.21 50.41 976,168 -0.31(-0.60%)
Jun 04, 2015 50.93 51.17 50.61 50.72 825,112 -0.50(-0.97%)
Jun 03, 2015 51.21 51.40 51.11 51.21 1,484,856 +0.18(+0.36%)
Jun 02, 2015 50.88 51.26 50.83 51.03 659,937 +0.08(+0.16%)
Jun 01, 2015 51.15 51.17 50.79 50.95 898,824 -0.03(-0.06%)
May 29, 2015 51.30 51.30 50.88 50.98 1,813,633 -0.40(-0.79%)
May 28, 2015 51.30 51.42 51.09 51.39 1,852,618 -0.09(-0.18%)
May 27, 2015 51.19 51.54 51.06 51.48 1,279,882 +0.37(+0.73%)
May 26, 2015 51.55 51.65 50.99 51.11 756,769 -0.70(-1.35%)
May 22, 2015 51.91 51.81 51.81 51.81 331,686 -0.21(-0.40%)
May 21, 2015 51.83 52.09 51.77 52.02 2,118,038 +0.21(+0.40%)
May 20, 2015 51.78 52.02 51.72 51.81 547,482 -0.01(-0.02%)
May 19, 2015 51.80 51.94 51.76 51.82 945,152 -0.09(-0.17%)
May 18, 2015 51.80 51.96 51.73 51.91 431,258 -0.04(-0.08%)
May 15, 2015 51.80 51.97 51.71 51.95 720,547 +0.10(+0.19%)
May 14, 2015 51.66 51.87 51.60 51.85 2,358,146 +0.55(+1.06%)
May 13, 2015 51.52 51.60 51.26 51.31 1,609,359 +0.13(+0.26%)
May 12, 2015 51.10 51.29 50.93 51.17 710,609 -0.11(-0.21%)
May 11, 2015 51.42 51.54 51.25 51.28 806,390 -0.31(-0.59%)
May 08, 2015 51.45 51.69 51.37 51.59 466,264 +0.81(+1.59%)
May 07, 2015 50.67 50.84 50.51 50.78 1,229,696 +0.01(+0.02%)
May 06, 2015 51.14 51.21 50.55 50.77 2,162,054 -0.14(-0.28%)
May 05, 2015 51.36 51.45 50.86 50.91 2,791,195 -0.65(-1.27%)
May 04, 2015 51.55 51.64 51.45 51.56 762,743 +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.