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 (%)
May 31, 2013 41.52 41.66 41.12 41.12 1,874,414 -0.73(-1.74%)
May 30, 2013 41.64 41.97 41.64 41.85 0 +0.14(+0.34%)
May 29, 2013 41.77 41.92 41.47 41.70 962,256 -0.28(-0.66%)
May 28, 2013 42.22 42.37 41.91 41.98 2,070,528 +0.13(+0.30%)
May 24, 2013 41.64 41.85 41.55 41.85 0 -0.20(-0.47%)
May 23, 2013 41.68 42.08 41.51 42.05 0 -0.26(-0.62%)
May 22, 2013 42.77 43.13 42.17 42.31 0 -0.42(-0.98%)
May 21, 2013 42.58 42.84 42.48 42.73 0 +0.09(+0.22%)
May 20, 2013 42.53 42.71 42.49 42.64 0 +0.12(+0.28%)
May 17, 2013 42.30 42.53 42.23 42.52 0 +0.34(+0.81%)
May 16, 2013 42.31 42.44 42.13 42.18 843,834 -0.24(-0.56%)
May 15, 2013 42.17 42.44 42.15 42.42 0 +0.42(+1.00%)
May 13, 2013 41.94 42.02 41.83 42.00 0 -0.02(-0.04%)
May 10, 2013 41.91 42.02 41.77 42.01 0 +0.08(+0.19%)
May 09, 2013 42.16 42.16 41.82 41.93 0 -0.28(-0.66%)
May 08, 2013 41.93 42.21 41.93 42.21 0 +0.36(+0.85%)
May 07, 2013 41.81 41.90 41.67 41.85 0 +0.16(+0.38%)
May 06, 2013 41.63 41.74 41.59 41.70 0 +0.06(+0.13%)
May 03, 2013 41.61 41.75 41.19 41.64 0 +0.45(+1.09%)
May 02, 2013 41.00 41.25 40.99 41.19 0 +0.25(+0.60%)
May 01, 2013 41.26 41.28 40.90 40.94 0 -0.33(-0.80%)
Apr 30, 2013 41.13 41.34 41.02 41.28 0 +0.15(+0.37%)
Apr 29, 2013 40.87 41.21 40.87 41.13 543,372 +0.38(+0.93%)
Apr 26, 2013 40.74 40.82 40.68 40.75 1,305,008 -0.06(-0.15%)
Apr 25, 2013 40.78 41.00 40.74 40.81 1,568,819 +0.22(+0.55%)
Apr 24, 2013 40.53 40.70 40.45 40.59 0 +0.19(+0.47%)
Apr 23, 2013 40.20 40.45 40.12 40.40 1,127,627 +0.40(+0.99%)
Apr 22, 2013 39.89 40.07 39.65 40.00 1,443,542 +0.15(+0.38%)
Apr 19, 2013 39.73 39.87 39.60 39.85 302,947 +0.38(+0.96%)
Apr 18, 2013 39.77 39.77 39.37 39.47 1,137,191 -0.17(-0.42%)
Apr 17, 2013 40.02 40.02 39.46 39.64 715,670 -0.70(-1.74%)
Apr 16, 2013 40.19 40.36 40.02 40.34 495,760 +0.59(+1.49%)
Apr 15, 2013 40.35 40.38 39.74 39.75 400,702 -0.94(-2.31%)
Apr 12, 2013 40.59 40.73 40.44 40.69 490,462 -0.16(-0.39%)
Apr 11, 2013 40.77 40.97 40.70 40.85 643,920 +0.20(+0.49%)
Apr 10, 2013 40.33 40.69 40.33 40.65 485,100 +0.52(+1.30%)
Apr 09, 2013 40.03 40.28 39.88 40.13 573,083 +0.18(+0.46%)
Apr 08, 2013 39.78 39.95 39.68 39.95 578,641 +0.17(+0.42%)
Apr 05, 2013 39.43 39.80 39.36 39.78 2,831,873 -0.15(-0.38%)
Apr 04, 2013 39.84 40.00 39.74 39.93 2,129,608 +0.16(+0.40%)
Apr 03, 2013 40.20 40.22 39.69 39.77 929,305 -0.34(-0.85%)
Apr 02, 2013 40.09 40.25 40.04 40.11 1,044,855 +0.27(+0.67%)
Apr 01, 2013 40.07 40.11 39.77 39.84 626,340 -0.29(-0.73%)
Mar 28, 2013 40.02 40.18 39.97 40.14 798,114 +0.13(+0.34%)
Mar 27, 2013 39.79 40.03 39.69 40.00 1,144,329 -0.05(-0.12%)
Mar 26, 2013 39.92 40.07 39.86 40.05 2,701,743 +0.26(+0.66%)
Mar 25, 2013 40.19 40.19 39.62 39.79 990,688 -0.23(-0.57%)
Mar 22, 2013 39.89 40.04 39.85 40.02 669,176 +0.32(+0.80%)
Mar 21, 2013 39.85 40.00 39.70 39.70 962,462 -0.44(-1.08%)
Mar 20, 2013 40.11 40.19 40.03 40.14 1,091,428 +0.28(+0.69%)
Mar 19, 2013 40.10 40.11 39.62 39.86 1,154,380 -0.13(-0.34%)
Mar 18, 2013 40.00 40.20 39.85 40.00 977,422 -0.35(-0.86%)
Mar 15, 2013 40.37 40.42 40.24 40.34 538,378 -0.02(-0.04%)
Mar 14, 2013 40.27 40.41 40.21 40.36 1,254,567 +0.22(+0.55%)
Mar 13, 2013 40.15 40.20 39.98 40.14 993,926 -0.02(-0.06%)
Mar 12, 2013 40.34 40.34 40.09 40.16 1,152,465 -0.19(-0.47%)
Mar 11, 2013 40.20 40.35 40.15 40.35 366,530 +0.09(+0.24%)
Mar 08, 2013 40.25 40.29 40.07 40.26 346,157 +0.13(+0.33%)
Mar 07, 2013 40.11 40.15 40.05 40.12 450,383 +0.11(+0.28%)
Mar 06, 2013 40.11 40.11 39.90 40.01 1,320,010 +0.10(+0.26%)
Mar 05, 2013 39.78 40.01 39.78 39.91 440,469 +0.36(+0.92%)
Mar 04, 2013 39.37 39.54 39.26 39.54 616,176 +0.09(+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.