ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 51.16 51.45 51.10 51.45 2,138,936 +0.46(+0.91%)
Apr 30, 2015 51.20 51.31 50.85 50.98 929,676 -0.54(-1.04%)
Apr 29, 2015 51.48 51.65 51.32 51.52 961,810 -0.30(-0.57%)
Apr 28, 2015 51.70 51.83 51.43 51.82 742,897 +0.10(+0.19%)
Apr 27, 2015 51.98 52.01 51.67 51.72 487,117 -0.02(-0.03%)
Apr 24, 2015 51.69 51.80 51.55 51.74 1,070,593 +0.18(+0.35%)
Apr 23, 2015 51.21 51.69 51.12 51.55 1,206,110 +0.19(+0.37%)
Apr 22, 2015 51.21 51.39 51.00 51.36 618,410 +0.22(+0.44%)
Apr 21, 2015 50.99 51.38 51.11 51.14 2,678,931 +0.15(+0.29%)
Apr 20, 2015 50.85 51.10 50.80 50.99 920,275 +0.27(+0.54%)
Apr 17, 2015 50.87 51.00 50.50 50.72 1,247,592 -0.64(-1.24%)
Apr 16, 2015 51.21 51.50 51.14 51.36 585,108 +0.08(+0.15%)
Apr 15, 2015 51.10 51.38 51.09 51.28 2,390,535 +0.28(+0.54%)
Apr 14, 2015 50.84 51.02 50.77 51.00 3,580,078 +0.19(+0.37%)
Apr 13, 2015 50.95 51.12 50.78 50.81 799,577 -0.27(-0.53%)
Apr 10, 2015 50.84 51.08 50.83 51.08 617,829 +0.22(+0.44%)
Apr 09, 2015 50.66 50.91 50.56 50.86 1,235,859 +0.20(+0.39%)
Apr 08, 2015 50.66 50.81 50.47 50.66 5,431,045 +0.32(+0.64%)
Apr 07, 2015 50.55 50.69 50.34 50.34 1,493,079 -0.08(-0.16%)
Apr 06, 2015 50.01 50.65 50.01 50.42 568,667 +0.41(+0.83%)
Apr 02, 2015 49.79 50.01 50.01 50.01 803,725 +0.30(+0.60%)
Apr 01, 2015 49.65 49.86 49.37 49.71 5,120,046 +0.15(+0.30%)
Mar 31, 2015 49.56 49.85 49.54 49.56 1,663,494 -0.51(-1.02%)
Mar 30, 2015 49.87 50.16 49.74 50.08 684,263 +0.43(+0.86%)
Mar 27, 2015 49.58 49.71 49.50 49.65 938,747 +0.05(+0.10%)
Mar 26, 2015 49.61 49.75 49.32 49.60 1,284,773 -0.25(-0.50%)
Mar 25, 2015 50.52 50.55 49.82 49.84 1,519,211 -0.53(-1.05%)
Mar 24, 2015 50.54 50.66 50.37 50.37 708,882 -0.15(-0.29%)
Mar 23, 2015 50.59 50.68 50.50 50.52 1,024,817 +0.05(+0.10%)
Mar 20, 2015 50.23 50.61 50.16 50.47 3,018,221 +0.74(+1.49%)
Mar 19, 2015 49.80 49.93 49.65 49.73 1,454,876 -0.43(-0.86%)
Mar 18, 2015 49.30 50.31 49.22 50.16 966,262 +0.80(+1.62%)
Mar 17, 2015 49.26 49.42 49.10 49.36 1,319,743 -0.05(-0.10%)
Mar 16, 2015 49.11 49.43 48.98 49.41 813,756 +0.59(+1.20%)
Mar 13, 2015 48.95 48.98 48.53 48.82 882,742 -0.31(-0.64%)
Mar 12, 2015 48.89 49.14 48.89 49.13 758,769 +0.57(+1.17%)
Mar 11, 2015 48.58 48.71 48.47 48.56 1,203,372 +0.02(+0.05%)
Mar 10, 2015 48.97 48.97 48.53 48.54 1,452,597 -0.90(-1.82%)
Mar 09, 2015 49.36 49.52 49.34 49.44 1,792,115 +0.07(+0.13%)
Mar 06, 2015 49.75 49.82 49.30 49.37 1,813,952 -0.68(-1.35%)
Mar 05, 2015 50.04 50.16 49.93 50.05 3,078,585 +0.05(+0.10%)
Mar 04, 2015 50.05 50.23 49.76 50.00 1,495,329 -0.23(-0.46%)
Mar 03, 2015 50.31 50.46 50.15 50.23 2,393,069 -0.26(-0.52%)
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.