ACWI Ishares MSCI ETF (NQ: ACWI )

116.19 -0.30 (-0.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.22 44.64 44.07 44.38 1,563,305 -0.43(-0.96%)
Jan 30, 2014 44.73 44.90 44.59 44.81 1,293,250 +0.36(+0.82%)
Jan 29, 2014 44.52 44.72 44.35 44.44 2,995,595 -0.48(-1.06%)
Jan 28, 2014 44.72 44.95 44.68 44.92 1,219,428 +0.33(+0.74%)
Jan 27, 2014 44.92 44.92 44.35 44.59 1,617,064 -0.23(-0.52%)
Jan 24, 2014 45.52 45.52 44.81 44.82 2,044,251 -1.09(-2.37%)
Jan 23, 2014 46.16 46.16 45.70 45.91 2,533,976 -0.41(-0.89%)
Jan 22, 2014 46.29 46.37 46.20 46.32 1,728,751 +0.06(+0.14%)
Jan 21, 2014 46.32 46.41 46.06 46.26 2,544,333 +0.12(+0.26%)
Jan 17, 2014 46.30 46.14 46.14 46.14 1,123,064 -0.16(-0.35%)
Jan 16, 2014 46.32 46.32 46.14 46.30 1,517,701 -0.04(-0.09%)
Jan 15, 2014 46.15 46.38 46.14 46.34 830,027 +0.19(+0.42%)
Jan 14, 2014 45.86 46.17 45.75 46.15 1,457,945 +0.40(+0.88%)
Jan 13, 2014 46.15 46.16 45.65 45.74 1,180,209 -0.44(-0.96%)
Jan 10, 2014 46.09 46.20 45.95 46.19 1,418,390 +0.30(+0.65%)
Jan 09, 2014 46.04 46.04 45.65 45.89 982,657 -0.04(-0.09%)
Jan 08, 2014 45.86 46.01 45.82 45.93 631,986 -0.02(-0.04%)
Jan 07, 2014 45.85 45.99 45.85 45.95 3,078,149 +0.24(+0.53%)
Jan 06, 2014 45.91 45.93 45.69 45.70 1,734,199 -0.15(-0.32%)
Jan 03, 2014 45.89 45.99 45.77 45.85 1,031,106 -0.02(-0.05%)
Jan 02, 2014 46.19 46.19 45.76 45.87 1,893,793 -0.66(-1.42%)
Dec 31, 2013 46.45 46.53 46.53 46.53 1,977,930 +0.19(+0.42%)
Dec 30, 2013 46.31 46.37 46.26 46.34 807,312 +0.09(+0.19%)
Dec 27, 2013 46.29 46.31 46.20 46.25 825,124 +0.15(+0.32%)
Dec 26, 2013 45.99 46.14 45.93 46.11 383,072 +0.19(+0.40%)
Dec 24, 2013 45.82 45.93 45.78 45.92 500,740 +0.15(+0.32%)
Dec 23, 2013 45.80 45.83 45.68 45.78 720,861 +0.30(+0.66%)
Dec 20, 2013 45.32 45.56 45.30 45.48 1,782,943 +0.20(+0.45%)
Dec 19, 2013 45.20 45.30 45.04 45.27 1,720,108 -0.06(-0.12%)
Dec 18, 2013 44.78 45.35 44.39 45.33 1,546,745 +0.73(+1.63%)
Dec 17, 2013 44.77 44.77 44.53 44.61 1,445,488 -0.18(-0.39%)
Dec 16, 2013 44.66 44.86 44.65 44.78 6,012,233 +0.35(+0.79%)
Dec 13, 2013 44.46 44.53 44.33 44.43 7,893,963 -0.02(-0.04%)
Dec 12, 2013 44.55 44.67 44.35 44.45 11,719,900 -0.31(-0.70%)
Dec 11, 2013 45.23 45.28 44.72 44.76 915,393 -0.52(-1.15%)
Dec 10, 2013 45.20 45.37 45.20 45.28 1,801,364 -0.09(-0.19%)
Dec 09, 2013 45.30 45.44 45.30 45.37 1,369,398 +0.07(+0.16%)
Dec 06, 2013 45.25 45.35 45.09 45.29 0 +0.53(+1.18%)
Dec 05, 2013 44.94 44.97 44.73 44.77 0 -0.21(-0.46%)
Dec 04, 2013 44.87 45.09 44.65 44.97 0 -0.13(-0.28%)
Dec 03, 2013 45.20 45.33 44.97 45.10 0 -0.22(-0.49%)
Dec 02, 2013 45.55 45.62 45.31 45.33 0 -0.26(-0.58%)
Nov 29, 2013 45.65 45.81 45.58 45.59 0 +0.08(+0.18%)
Nov 27, 2013 45.49 45.59 45.46 45.51 0 +0.13(+0.28%)
Nov 26, 2013 45.46 45.50 45.33 45.38 0 -0.05(-0.11%)
Nov 25, 2013 45.58 45.62 45.38 45.43 0 -0.14(-0.30%)
Nov 22, 2013 45.29 45.58 45.29 45.57 0 +0.20(+0.44%)
Nov 21, 2013 45.21 45.39 45.16 45.37 0 +0.30(+0.66%)
Nov 20, 2013 45.46 45.50 44.98 45.07 0 -0.28(-0.62%)
Nov 19, 2013 45.48 45.52 45.26 45.35 0 -0.12(-0.26%)
Nov 18, 2013 45.66 45.74 45.39 45.47 0 -0.05(-0.11%)
Nov 15, 2013 45.33 45.53 45.33 45.52 0 +0.33(+0.73%)
Nov 14, 2013 44.94 45.22 44.93 45.19 900,766 +0.50(+1.11%)
Nov 12, 2013 44.77 44.82 44.57 44.69 0 -0.13(-0.29%)
Nov 11, 2013 44.81 44.87 44.74 44.82 0 +0.02(+0.04%)
Nov 08, 2013 44.29 44.81 44.29 44.81 0 +0.44(+0.99%)
Nov 07, 2013 45.08 45.09 44.34 44.37 0 -0.68(-1.52%)
Nov 06, 2013 45.01 45.17 44.97 45.05 0 +0.24(+0.55%)
Nov 05, 2013 44.79 44.90 44.61 44.81 0 -0.29(-0.64%)
Nov 04, 2013 44.95 45.10 44.90 45.09 0 +0.21(+0.46%)
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.