ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.68 48.85 48.56 48.80 1,812,854 +0.64(+1.33%)
Oct 30, 2014 47.64 48.29 47.64 48.16 1,256,528 +0.36(+0.75%)
Oct 29, 2014 48.10 48.19 47.60 47.80 4,106,824 -0.21(-0.44%)
Oct 28, 2014 47.76 48.03 47.67 48.02 1,162,127 +0.60(+1.26%)
Oct 27, 2014 47.25 47.55 47.55 47.42 1,823,155 -0.13(-0.28%)
Oct 24, 2014 47.26 47.57 47.21 47.55 1,134,757 +0.27(+0.57%)
Oct 23, 2014 47.24 47.50 47.13 47.28 1,847,318 +0.52(+1.12%)
Oct 22, 2014 47.12 47.26 46.74 46.76 1,811,331 -0.36(-0.76%)
Oct 21, 2014 46.71 47.17 46.60 47.12 868,313 +0.69(+1.48%)
Oct 20, 2014 46.04 46.46 46.00 46.43 1,720,731 +0.33(+0.71%)
Oct 17, 2014 46.03 46.31 45.86 46.10 1,654,816 +0.64(+1.40%)
Oct 16, 2014 44.80 45.84 44.68 45.46 2,898,096 -0.13(-0.29%)
Oct 15, 2014 45.43 45.72 44.66 45.59 7,471,970 -0.33(-0.71%)
Oct 14, 2014 46.05 46.37 45.79 45.92 2,118,604 +0.07(+0.14%)
Oct 13, 2014 46.40 46.63 45.83 45.86 1,598,116 -0.32(-0.69%)
Oct 10, 2014 46.78 46.93 46.18 46.18 1,721,354 -0.71(-1.52%)
Oct 09, 2014 47.79 47.80 46.85 46.89 4,304,041 -1.08(-2.25%)
Oct 08, 2014 47.27 48.03 46.98 47.97 2,100,898 +0.78(+1.65%)
Oct 07, 2014 47.69 47.72 47.19 47.19 2,780,123 -0.73(-1.52%)
Oct 06, 2014 47.91 48.06 47.71 47.92 2,704,870 +0.25(+0.52%)
Oct 03, 2014 47.49 47.77 47.44 47.67 1,284,817 +0.27(+0.57%)
Oct 02, 2014 47.43 47.54 46.94 47.40 1,888,530 -0.19(-0.40%)
Oct 01, 2014 48.07 48.11 47.49 47.59 1,622,164 -0.63(-1.31%)
Sep 30, 2014 48.25 48.45 48.09 48.22 1,444,213 -0.12(-0.25%)
Sep 29, 2014 48.12 48.41 48.05 48.34 921,134 -0.28(-0.57%)
Sep 26, 2014 48.36 48.75 48.34 48.62 672,522 +0.34(+0.70%)
Sep 25, 2014 48.89 48.89 48.29 48.29 998,046 -0.79(-1.62%)
Sep 24, 2014 48.86 49.13 48.66 49.08 791,889 +0.30(+0.62%)
Sep 23, 2014 48.89 49.02 48.76 48.78 1,522,254 -0.31(-0.63%)
Sep 22, 2014 49.35 49.39 49.00 49.09 607,098 -0.40(-0.81%)
Sep 19, 2014 49.71 49.71 49.43 49.49 536,569 -0.15(-0.30%)
Sep 18, 2014 49.49 49.66 49.49 49.64 560,596 +0.31(+0.63%)
Sep 17, 2014 49.47 49.59 49.21 49.33 909,353 -0.15(-0.30%)
Sep 16, 2014 49.05 49.56 49.00 49.47 1,285,811 +0.31(+0.63%)
Sep 15, 2014 49.22 49.23 49.07 49.16 521,308 -0.04(-0.08%)
Sep 12, 2014 49.37 49.38 49.10 49.20 1,038,520 -0.25(-0.50%)
Sep 11, 2014 49.38 49.47 49.29 49.45 3,015,590 -0.16(-0.31%)
Sep 10, 2014 49.48 49.63 49.30 49.61 1,006,208 +0.16(+0.31%)
Sep 09, 2014 49.63 49.63 49.34 49.45 645,461 -0.26(-0.53%)
Sep 08, 2014 49.91 49.91 49.60 49.71 678,540 -0.35(-0.70%)
Sep 05, 2014 49.85 50.06 49.68 50.06 733,193 +0.21(+0.43%)
Sep 04, 2014 50.08 50.17 49.74 49.85 2,495,225 -0.16(-0.33%)
Sep 03, 2014 50.19 50.20 49.97 50.01 1,718,645 +0.17(+0.34%)
Sep 02, 2014 49.93 49.93 49.68 49.84 1,093,783 -0.03(-0.07%)
Aug 29, 2014 49.81 49.88 49.88 49.88 3,133,104 +0.09(+0.18%)
Aug 28, 2014 49.65 49.79 49.61 49.79 1,342,625 -0.15(-0.29%)
Aug 27, 2014 49.88 49.95 49.83 49.93 900,477 +0.08(+0.16%)
Aug 26, 2014 49.80 49.96 49.80 49.85 846,158 +0.06(+0.12%)
Aug 25, 2014 49.66 49.86 49.66 49.79 692,517 +0.30(+0.61%)
Aug 22, 2014 49.56 49.63 49.37 49.49 908,881 -0.17(-0.35%)
Aug 21, 2014 49.60 49.71 49.56 49.66 1,239,162 +0.13(+0.26%)
Aug 20, 2014 49.38 49.57 49.36 49.53 2,035,444 +0.02(+0.03%)
Aug 19, 2014 49.41 49.54 49.37 49.52 6,199,093 +0.20(+0.40%)
Aug 18, 2014 49.24 49.32 49.15 49.32 482,286 +0.35(+0.72%)
Aug 15, 2014 49.08 49.20 48.59 48.97 1,008,986 +0.01(+0.02%)
Aug 14, 2014 48.81 48.96 48.81 48.96 322,670 +0.23(+0.47%)
Aug 13, 2014 48.63 48.80 48.61 48.73 336,131 +0.28(+0.57%)
Aug 12, 2014 48.44 48.52 48.32 48.45 1,802,213 -0.02(-0.03%)
Aug 11, 2014 48.50 48.64 48.31 48.47 1,501,060 +0.17(+0.36%)
Aug 08, 2014 47.83 48.22 47.68 48.30 2,349,352 +0.47(+0.98%)
Aug 07, 2014 48.23 48.30 47.70 47.83 2,165,683 -0.32(-0.66%)
Aug 06, 2014 48.03 48.29 47.91 48.15 739,040 -0.04(-0.08%)
Aug 05, 2014 48.57 48.58 48.04 48.19 711,014 -0.57(-1.18%)
Aug 04, 2014 48.52 48.86 48.34 48.76 1,098,388 +0.34(+0.71%)
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.