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 (%)
Dec 31, 2013 46.83 46.91 46.91 46.91 1,961,935 +0.20(+0.42%)
Dec 30, 2013 46.69 46.75 46.64 46.72 800,783 +0.09(+0.19%)
Dec 27, 2013 46.67 46.69 46.57 46.63 818,451 +0.15(+0.32%)
Dec 26, 2013 46.36 46.51 46.31 46.48 379,974 +0.19(+0.40%)
Dec 24, 2013 46.20 46.30 46.15 46.30 496,691 +0.15(+0.32%)
Dec 23, 2013 46.17 46.21 46.05 46.15 715,031 +0.30(+0.66%)
Dec 20, 2013 45.68 45.93 45.67 45.85 1,768,524 +0.20(+0.45%)
Dec 19, 2013 45.57 45.67 45.40 45.64 1,706,198 -0.06(-0.12%)
Dec 18, 2013 45.15 45.72 44.75 45.70 1,534,237 +0.73(+1.63%)
Dec 17, 2013 45.13 45.13 44.89 44.97 1,433,809 -0.18(-0.39%)
Dec 16, 2013 45.03 45.23 45.02 45.15 5,963,656 +0.36(+0.79%)
Dec 13, 2013 44.82 44.90 44.69 44.79 7,830,182 -0.02(-0.04%)
Dec 12, 2013 44.91 45.04 44.71 44.81 11,625,206 -0.31(-0.70%)
Dec 11, 2013 45.60 45.65 45.08 45.12 907,997 -0.52(-1.15%)
Dec 10, 2013 45.57 45.74 45.57 45.65 1,786,809 -0.09(-0.19%)
Dec 09, 2013 45.67 45.81 45.67 45.74 1,358,333 +0.07(+0.16%)
Dec 06, 2013 45.62 45.72 45.46 45.66 0 +0.53(+1.18%)
Dec 05, 2013 45.31 45.34 45.10 45.13 0 -0.21(-0.46%)
Dec 04, 2013 45.24 45.46 45.01 45.34 0 -0.13(-0.28%)
Dec 03, 2013 45.57 45.70 45.33 45.47 0 -0.23(-0.49%)
Dec 02, 2013 45.92 45.99 45.68 45.70 0 -0.27(-0.58%)
Nov 29, 2013 46.02 46.18 45.95 45.96 0 +0.08(+0.18%)
Nov 27, 2013 45.86 45.96 45.83 45.88 0 +0.13(+0.28%)
Nov 26, 2013 45.83 45.87 45.70 45.75 0 -0.05(-0.11%)
Nov 25, 2013 45.95 45.99 45.75 45.80 0 -0.14(-0.30%)
Nov 22, 2013 45.66 45.95 45.66 45.94 0 +0.20(+0.44%)
Nov 21, 2013 45.58 45.76 45.53 45.74 0 +0.30(+0.66%)
Nov 20, 2013 45.83 45.87 45.35 45.44 0 -0.28(-0.62%)
Nov 19, 2013 45.85 45.89 45.63 45.72 0 -0.12(-0.26%)
Nov 18, 2013 46.03 46.12 45.76 45.84 0 -0.05(-0.11%)
Nov 15, 2013 45.70 45.90 45.70 45.89 0 +0.33(+0.73%)
Nov 14, 2013 45.31 45.59 45.29 45.56 893,488 +0.50(+1.11%)
Nov 12, 2013 45.13 45.19 44.94 45.06 0 -0.13(-0.29%)
Nov 11, 2013 45.18 45.24 45.11 45.19 0 +0.02(+0.04%)
Nov 08, 2013 44.65 45.17 44.65 45.17 0 +0.44(+0.99%)
Nov 07, 2013 45.45 45.45 44.70 44.73 0 -0.69(-1.52%)
Nov 06, 2013 45.38 45.54 45.34 45.42 0 +0.25(+0.55%)
Nov 05, 2013 45.16 45.27 44.98 45.17 0 -0.29(-0.64%)
Nov 04, 2013 45.32 45.47 45.27 45.46 0 +0.21(+0.46%)
Nov 01, 2013 45.23 45.34 45.04 45.25 0 -0.01(-0.02%)
Oct 31, 2013 45.47 45.57 45.25 45.26 0 -0.25(-0.55%)
Oct 30, 2013 45.78 45.78 45.31 45.51 605,515 -0.17(-0.37%)
Oct 29, 2013 45.53 45.69 45.53 45.68 0 +0.16(+0.35%)
Oct 28, 2013 45.49 45.59 45.40 45.52 519,832 +0.03(+0.07%)
Oct 25, 2013 45.46 45.49 45.32 45.49 0 +0.05(+0.11%)
Oct 24, 2013 45.45 45.48 45.30 45.44 0 +0.17(+0.37%)
Oct 23, 2013 45.36 45.36 45.12 45.27 801,812 -0.35(-0.76%)
Oct 22, 2013 45.45 45.75 45.43 45.62 0 +0.34(+0.75%)
Oct 21, 2013 45.28 45.32 45.20 45.28 0 +0.03(+0.07%)
Oct 18, 2013 45.18 45.28 45.02 45.24 987,349 +0.25(+0.56%)
Oct 17, 2013 44.56 45.00 44.56 44.99 0 +0.43(+0.96%)
Oct 16, 2013 44.36 44.59 44.30 44.57 0 +0.44(+1.01%)
Oct 15, 2013 44.27 44.36 44.06 44.12 0 -0.23(-0.53%)
Oct 14, 2013 44.02 44.40 43.94 44.36 1,654,614 +0.14(+0.31%)
Oct 11, 2013 43.83 44.23 43.83 44.22 0 +0.27(+0.61%)
Oct 10, 2013 43.52 44.00 43.45 43.95 889,816 +0.88(+2.04%)
Oct 09, 2013 43.16 43.22 42.82 43.07 0 +0.07(+0.17%)
Oct 08, 2013 43.47 43.51 42.98 43.00 0 -0.44(-1.00%)
Oct 07, 2013 43.24 43.65 43.24 43.44 1,062,907 -0.37(-0.85%)
Oct 04, 2013 43.57 43.85 43.51 43.81 0 +0.23(+0.54%)
Oct 03, 2013 43.85 43.86 43.41 43.57 0 -0.31(-0.70%)
Oct 02, 2013 43.69 43.89 43.54 43.88 1,066,325 -0.02(-0.04%)
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.