ACWI Ishares MSCI ETF (NQ: ACWI )

101.24 USD -0.80 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 60.84 60.92 60.92 60.92 2,565,100 +0.11(+0.18%)
Aug 28, 2014 60.64 60.82 60.60 60.81 1,099,219 -0.18(-0.30%)
Aug 27, 2014 60.93 61.01 60.87 60.99 737,229 +0.10(+0.16%)
Aug 26, 2014 60.83 61.03 60.83 60.89 692,757 +0.07(+0.12%)
Aug 25, 2014 60.66 60.90 60.66 60.82 566,970 +0.37(+0.61%)
Aug 22, 2014 60.54 60.62 60.30 60.45 744,109 -0.21(-0.35%)
Aug 21, 2014 60.58 60.72 60.54 60.66 1,014,513 +0.16(+0.26%)
Aug 20, 2014 60.31 60.55 60.29 60.50 1,666,436 +0.02(+0.03%)
Aug 19, 2014 60.35 60.51 60.30 60.48 5,075,252 +0.24(+0.40%)
Aug 18, 2014 60.14 60.24 60.03 60.24 394,852 +0.43(+0.72%)
Aug 15, 2014 59.95 60.10 59.35 59.81 826,066 +0.01(+0.02%)
Aug 14, 2014 59.62 59.80 59.62 59.80 264,173 +0.28(+0.47%)
Aug 13, 2014 59.40 59.61 59.37 59.52 275,194 +0.34(+0.57%)
Aug 12, 2014 59.17 59.27 59.02 59.18 1,475,488 -0.02(-0.03%)
Aug 11, 2014 59.24 59.41 59.01 59.20 1,228,931 +0.21(+0.36%)
Aug 08, 2014 58.42 58.90 58.24 58.99 1,923,435 +0.57(+0.98%)
Aug 07, 2014 58.91 59.00 58.26 58.42 1,773,064 -0.39(-0.66%)
Aug 06, 2014 58.66 58.98 58.52 58.81 605,059 -0.05(-0.08%)
Aug 05, 2014 59.32 59.34 58.68 58.86 582,114 -0.70(-1.18%)
Aug 04, 2014 59.27 59.67 59.05 59.56 899,260 +0.42(+0.71%)
Aug 01, 2014 59.14 59.51 58.93 59.14 709,659 -0.25(-0.42%)
Jul 31, 2014 60.06 60.06 59.37 59.39 1,120,280 -1.12(-1.85%)
Jul 30, 2014 60.73 60.73 60.26 60.51 689,137 +0.03(+0.05%)
Jul 29, 2014 60.82 60.88 60.48 60.48 443,686 -0.27(-0.44%)
Jul 28, 2014 60.76 60.80 60.43 60.75 556,512 +0.09(+0.15%)
Jul 25, 2014 60.84 60.84 60.54 60.66 854,599 -0.26(-0.43%)
Jul 24, 2014 60.92 61.03 60.88 60.92 1,574,481 +0.03(+0.05%)
Jul 23, 2014 60.82 60.94 60.79 60.89 433,927 +0.14(+0.23%)
Jul 22, 2014 60.76 60.86 60.69 60.75 2,210,626 +0.29(+0.48%)
Jul 21, 2014 60.41 60.52 60.20 60.46 573,888 -0.15(-0.25%)
Jul 18, 2014 60.36 60.69 60.23 60.61 591,442 +0.60(+1.00%)
Jul 17, 2014 60.53 60.71 59.95 60.01 391,043 -0.77(-1.27%)
Jul 16, 2014 60.83 60.84 60.65 60.78 563,729 +0.32(+0.53%)
Jul 15, 2014 60.65 60.72 60.23 60.46 614,374 -0.13(-0.21%)
Jul 14, 2014 60.74 60.76 60.58 60.59 516,402 +0.36(+0.60%)
Jul 11, 2014 60.22 60.28 60.02 60.23 486,052 +0.03(+0.05%)
Jul 10, 2014 60.01 60.30 59.69 60.20 645,325 -0.41(-0.68%)
Jul 09, 2014 60.47 60.64 60.37 60.61 940,741 +0.25(+0.41%)
Jul 08, 2014 60.64 60.70 60.23 60.36 1,163,837 -0.50(-0.82%)
Jul 07, 2014 60.94 60.94 60.76 60.86 1,461,960 -0.28(-0.46%)
Jul 03, 2014 60.80 61.14 61.14 61.14 1,063,600 +0.30(+0.49%)
Jul 02, 2014 60.84 60.84 60.69 60.84 1,883,901 +0.12(+0.20%)
Jul 01, 2014 60.43 60.85 60.43 60.72 3,003,072 +0.46(+0.76%)
Jun 30, 2014 60.11 60.32 60.11 60.26 1,314,029 +0.04(+0.07%)
Jun 27, 2014 59.91 60.22 59.91 60.22 664,640 +0.12(+0.20%)
Jun 26, 2014 60.01 60.11 59.70 60.10 510,135 +0.06(+0.10%)
Jun 25, 2014 59.83 60.12 59.74 60.04 391,908 -0.69(-1.14%)
Jun 24, 2014 61.00 61.23 60.69 60.73 1,001,455 -0.42(-0.69%)
Jun 23, 2014 61.16 61.26 60.96 61.15 657,662 -0.05(-0.08%)
Jun 20, 2014 61.14 61.23 61.10 61.20 1,231,154 +0.02(+0.03%)
Jun 19, 2014 61.28 61.28 61.04 61.18 975,335 +0.14(+0.23%)
Jun 18, 2014 60.53 61.07 60.49 61.04 619,269 +0.50(+0.83%)
Jun 17, 2014 60.27 60.58 60.27 60.54 420,157 +0.04(+0.07%)
Jun 16, 2014 60.30 60.60 60.30 60.50 245,599 -0.02(-0.03%)
Jun 13, 2014 60.32 60.55 60.32 60.52 637,715 +0.14(+0.23%)
Jun 12, 2014 60.56 60.71 60.26 60.38 1,449,265 -0.22(-0.36%)
Jun 11, 2014 60.74 60.74 60.51 60.60 1,150,566 -0.32(-0.53%)
Jun 10, 2014 60.83 60.92 60.67 60.92 296,869 +0.08(+0.13%)
Jun 06, 2014 60.64 60.85 60.64 60.84 343,898 +0.32(+0.53%)
Jun 05, 2014 60.33 60.58 60.06 60.52 520,281 +0.39(+0.65%)
Jun 04, 2014 59.84 60.16 59.84 60.13 334,756 -0.12(-0.20%)
Jun 03, 2014 60.01 60.25 59.89 60.25 798,449 +0.14(+0.23%)
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.