ACWI Ishares MSCI ETF (NQ: ACWI )

91.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 51.59 51.60 50.90 51.09 2,010,440 +0.09(+0.17%)
Jun 29, 2015 51.57 51.78 50.97 51.00 2,682,184 -1.33(-2.55%)
Jun 26, 2015 52.46 52.52 52.18 52.33 1,239,070 -0.05(-0.10%)
Jun 25, 2015 52.74 52.76 52.39 52.39 1,867,111 -0.16(-0.30%)
Jun 24, 2015 52.74 52.87 52.53 52.54 667,692 -0.37(-0.71%)
Jun 23, 2015 52.89 53.00 52.83 52.92 3,026,549 +0.12(+0.23%)
Jun 22, 2015 52.74 52.99 52.73 52.80 1,224,840 +0.63(+1.20%)
Jun 19, 2015 52.45 52.45 52.17 52.17 1,003,671 -0.31(-0.60%)
Jun 18, 2015 52.03 52.71 52.02 52.48 1,392,281 +0.52(+1.00%)
Jun 17, 2015 51.97 52.11 51.59 51.97 770,504 +0.03(+0.07%)
Jun 16, 2015 51.63 51.96 51.60 51.93 607,339 +0.13(+0.25%)
Jun 15, 2015 51.53 51.83 51.51 51.80 1,325,806 -0.27(-0.52%)
Jun 12, 2015 52.07 52.19 51.91 52.08 938,675 -0.37(-0.70%)
Jun 11, 2015 52.47 52.53 52.27 52.44 577,708 +0.15(+0.29%)
Jun 10, 2015 51.93 52.40 51.91 52.29 1,696,400 +0.76(+1.48%)
Jun 09, 2015 51.57 51.65 51.35 51.52 648,129 -0.13(-0.25%)
Jun 08, 2015 51.84 51.84 51.57 51.65 1,236,644 -0.20(-0.39%)
Jun 05, 2015 51.81 52.06 51.64 51.85 949,042 -0.31(-0.60%)
Jun 04, 2015 52.38 52.63 52.06 52.17 802,184 -0.51(-0.97%)
Jun 03, 2015 52.68 52.87 52.57 52.68 1,443,596 +0.19(+0.36%)
Jun 02, 2015 52.33 52.72 52.28 52.49 641,599 +0.08(+0.16%)
Jun 01, 2015 52.61 52.63 52.24 52.41 873,848 -0.03(-0.06%)
May 29, 2015 52.76 52.76 52.34 52.44 1,763,236 -0.42(-0.79%)
May 28, 2015 52.76 52.89 52.55 52.86 1,801,138 -0.09(-0.18%)
May 27, 2015 52.65 53.01 52.52 52.95 1,244,317 +0.38(+0.73%)
May 26, 2015 53.03 53.13 52.45 52.57 735,740 -0.72(-1.35%)
May 22, 2015 53.39 53.29 53.29 53.29 322,469 -0.21(-0.40%)
May 21, 2015 53.32 53.57 53.25 53.50 2,059,183 +0.21(+0.40%)
May 20, 2015 53.26 53.51 53.20 53.29 532,269 -0.01(-0.02%)
May 19, 2015 53.28 53.43 53.24 53.30 918,889 -0.09(-0.18%)
May 18, 2015 53.28 53.44 53.21 53.39 419,275 -0.04(-0.08%)
May 15, 2015 53.28 53.45 53.19 53.43 700,525 +0.10(+0.19%)
May 14, 2015 53.14 53.35 53.08 53.33 2,292,619 +0.56(+1.06%)
May 13, 2015 52.99 53.08 52.72 52.77 1,564,639 +0.14(+0.26%)
May 12, 2015 52.56 52.76 52.38 52.64 690,863 -0.11(-0.21%)
May 11, 2015 52.89 53.01 52.71 52.75 783,982 -0.31(-0.59%)
May 08, 2015 52.92 53.16 52.84 53.06 453,308 +0.83(+1.59%)
May 07, 2015 52.12 52.30 51.96 52.23 1,195,526 +0.01(+0.02%)
May 06, 2015 52.60 52.67 51.99 52.22 2,101,976 -0.14(-0.28%)
May 05, 2015 52.82 52.92 52.32 52.36 2,713,634 -0.67(-1.27%)
May 04, 2015 53.02 53.11 52.92 53.04 741,548 +0.12(+0.22%)
May 01, 2015 52.62 52.92 52.56 52.92 2,079,500 +0.48(+0.91%)
Apr 30, 2015 52.66 52.78 52.30 52.44 903,842 -0.55(-1.04%)
Apr 29, 2015 52.95 53.13 52.78 52.99 935,084 -0.31(-0.57%)
Apr 28, 2015 53.18 53.32 52.90 53.30 722,254 +0.10(+0.19%)
Apr 27, 2015 53.47 53.49 53.15 53.20 473,581 -0.02(-0.03%)
Apr 24, 2015 53.17 53.28 53.03 53.21 1,040,844 +0.19(+0.35%)
Apr 23, 2015 52.68 53.16 52.59 53.03 1,172,595 +0.20(+0.37%)
Apr 22, 2015 52.68 52.86 52.46 52.83 601,226 +0.23(+0.44%)
Apr 21, 2015 52.45 52.85 52.57 52.60 2,604,490 +0.15(+0.29%)
Apr 20, 2015 52.30 52.56 52.25 52.45 894,703 +0.28(+0.54%)
Apr 17, 2015 52.32 52.46 51.95 52.17 1,212,925 -0.65(-1.24%)
Apr 16, 2015 52.68 52.97 52.60 52.82 568,849 +0.08(+0.15%)
Apr 15, 2015 52.56 52.85 52.55 52.74 2,324,108 +0.28(+0.54%)
Apr 14, 2015 52.30 52.48 52.22 52.46 3,480,596 +0.20(+0.37%)
Apr 13, 2015 52.41 52.59 52.23 52.26 777,359 -0.28(-0.53%)
Apr 10, 2015 52.29 52.54 52.28 52.54 600,661 +0.23(+0.44%)
Apr 09, 2015 52.11 52.36 52.01 52.31 1,201,518 +0.20(+0.39%)
Apr 08, 2015 52.11 52.26 51.91 52.11 5,280,129 +0.33(+0.64%)
Apr 07, 2015 51.99 52.14 51.78 51.78 1,451,590 -0.09(-0.16%)
Apr 06, 2015 51.44 52.09 51.44 51.86 552,865 +0.42(+0.83%)
Apr 02, 2015 51.22 51.44 51.44 51.44 781,391 +0.31(+0.60%)
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.