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 (%)
Feb 28, 2014 46.97 47.29 46.83 47.07 1,759,889 +0.10(+0.21%)
Feb 27, 2014 46.59 47.00 46.59 46.97 1,444,367 +0.26(+0.56%)
Feb 26, 2014 46.87 46.91 46.60 46.71 1,291,246 -0.06(-0.12%)
Feb 25, 2014 46.90 47.02 46.72 46.77 1,578,094 -0.14(-0.30%)
Feb 24, 2014 46.78 47.16 46.58 46.91 1,910,342 +0.33(+0.70%)
Feb 21, 2014 46.60 46.78 46.57 46.58 1,385,340 +0.03(+0.07%)
Feb 20, 2014 46.23 46.61 46.20 46.55 1,455,952 +0.21(+0.46%)
Feb 19, 2014 46.57 46.73 46.30 46.34 1,781,054 -0.28(-0.61%)
Feb 18, 2014 46.61 46.70 46.47 46.62 621,124 +0.18(+0.39%)
Feb 14, 2014 46.15 46.44 46.44 46.44 4,615,964 +0.19(+0.40%)
Feb 13, 2014 45.77 46.28 45.67 46.25 647,669 +0.20(+0.42%)
Feb 12, 2014 46.09 46.23 45.95 46.06 976,086 +0.07(+0.16%)
Feb 11, 2014 45.45 46.08 45.45 45.99 1,460,664 +0.62(+1.36%)
Feb 10, 2014 45.38 45.38 45.23 45.37 808,339 -0.06(-0.13%)
Feb 07, 2014 45.17 45.47 44.99 45.42 1,758,331 +0.52(+1.16%)
Feb 06, 2014 44.32 44.90 44.30 44.90 1,653,256 +0.73(+1.66%)
Feb 05, 2014 44.04 44.25 43.88 44.17 1,493,389 -0.03(-0.07%)
Feb 04, 2014 44.15 44.25 43.94 44.20 1,975,795 +0.42(+0.95%)
Feb 03, 2014 44.76 44.76 43.74 43.79 1,993,217 -0.95(-2.13%)
Jan 31, 2014 44.58 45.01 44.43 44.74 1,550,663 -0.43(-0.96%)
Jan 30, 2014 45.10 45.27 44.95 45.17 1,282,791 +0.37(+0.82%)
Jan 29, 2014 44.88 45.09 44.71 44.81 2,971,370 -0.48(-1.06%)
Jan 28, 2014 45.08 45.32 45.04 45.29 1,209,567 +0.33(+0.74%)
Jan 27, 2014 45.29 45.29 44.71 44.95 1,603,987 -0.24(-0.52%)
Jan 24, 2014 45.89 45.89 45.17 45.19 2,027,720 -1.10(-2.37%)
Jan 23, 2014 46.54 46.54 46.08 46.29 2,513,484 -0.42(-0.89%)
Jan 22, 2014 46.67 46.75 46.57 46.70 1,714,771 +0.07(+0.14%)
Jan 21, 2014 46.70 46.78 46.43 46.64 2,523,758 +0.12(+0.26%)
Jan 17, 2014 46.68 46.52 46.52 46.52 1,113,982 -0.16(-0.35%)
Jan 16, 2014 46.69 46.69 46.52 46.68 1,505,428 -0.04(-0.09%)
Jan 15, 2014 46.52 46.76 46.52 46.72 823,315 +0.20(+0.42%)
Jan 14, 2014 46.24 46.55 46.12 46.52 1,446,155 +0.41(+0.88%)
Jan 13, 2014 46.52 46.53 46.03 46.12 1,170,665 -0.45(-0.96%)
Jan 10, 2014 46.47 46.57 46.33 46.56 1,406,920 +0.30(+0.65%)
Jan 09, 2014 46.42 46.42 46.03 46.26 974,711 -0.04(-0.09%)
Jan 08, 2014 46.24 46.38 46.19 46.30 626,876 -0.02(-0.04%)
Jan 07, 2014 46.22 46.37 46.22 46.32 3,053,257 +0.24(+0.53%)
Jan 06, 2014 46.29 46.30 46.06 46.08 1,720,175 -0.15(-0.32%)
Jan 03, 2014 46.26 46.37 46.14 46.22 1,022,768 -0.02(-0.05%)
Jan 02, 2014 46.56 46.56 46.13 46.25 1,878,478 -0.67(-1.42%)
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%)
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.