ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 47.34 47.54 47.22 47.51 893,634 +0.15(+0.32%)
Apr 29, 2014 47.34 47.43 47.21 47.36 744,311 +0.31(+0.65%)
Apr 28, 2014 46.99 47.20 46.66 47.05 1,032,124 +0.14(+0.29%)
Apr 25, 2014 47.05 47.13 46.82 46.91 819,311 -0.35(-0.73%)
Apr 24, 2014 47.30 47.36 47.02 47.26 1,512,445 +0.03(+0.07%)
Apr 23, 2014 47.36 47.36 47.17 47.23 518,723 -0.14(-0.29%)
Apr 22, 2014 47.30 47.44 47.23 47.37 3,297,124 +0.18(+0.38%)
Apr 21, 2014 47.08 47.20 47.03 47.19 246,774 +0.11(+0.23%)
Apr 17, 2014 46.96 47.08 47.08 47.08 362,178 +0.14(+0.30%)
Apr 16, 2014 46.61 46.94 46.61 46.94 1,986,839 +0.57(+1.22%)
Apr 15, 2014 46.30 46.48 45.80 46.37 955,985 -0.01(-0.02%)
Apr 14, 2014 46.29 46.45 46.07 46.38 946,096 +0.31(+0.68%)
Apr 11, 2014 46.28 46.43 46.04 46.07 2,364,966 -0.36(-0.77%)
Apr 10, 2014 47.19 47.28 46.38 46.42 1,558,783 -0.90(-1.91%)
Apr 09, 2014 47.01 47.35 46.87 47.33 1,870,354 +0.53(+1.14%)
Apr 08, 2014 46.58 46.90 46.51 46.79 854,039 +0.16(+0.35%)
Apr 07, 2014 46.79 46.97 46.52 46.63 1,166,876 -0.33(-0.71%)
Apr 04, 2014 47.44 47.58 46.89 46.96 1,481,337 -0.35(-0.73%)
Apr 03, 2014 47.47 47.47 47.14 47.31 826,312 -0.10(-0.20%)
Apr 02, 2014 47.36 47.45 47.26 47.41 1,705,813 +0.11(+0.24%)
Apr 01, 2014 47.08 47.30 47.08 47.29 1,746,958 +0.34(+0.72%)
Mar 31, 2014 46.94 47.04 46.86 46.95 1,519,851 +0.34(+0.73%)
Mar 28, 2014 46.50 46.77 46.50 46.62 1,660,708 +0.32(+0.70%)
Mar 27, 2014 46.24 46.38 46.08 46.29 3,655,950 +0.13(+0.28%)
Mar 26, 2014 46.56 46.62 46.16 46.16 946,246 -0.15(-0.33%)
Mar 25, 2014 46.32 46.39 46.07 46.32 1,570,741 +0.36(+0.77%)
Mar 24, 2014 46.13 46.26 45.77 45.96 2,272,423 -0.06(-0.12%)
Mar 21, 2014 46.27 46.48 45.97 46.02 897,422 -0.11(-0.23%)
Mar 20, 2014 45.82 46.16 45.70 46.12 949,344 +0.11(+0.23%)
Mar 19, 2014 46.41 46.50 45.76 46.02 824,144 -0.44(-0.94%)
Mar 18, 2014 46.17 46.51 46.17 46.45 899,356 +0.31(+0.67%)
Mar 17, 2014 45.92 46.23 45.88 46.15 838,514 +0.51(+1.11%)
Mar 14, 2014 45.59 45.93 45.59 45.64 4,609,744 -0.15(-0.32%)
Mar 13, 2014 46.50 46.60 45.67 45.78 1,049,260 -0.65(-1.41%)
Mar 12, 2014 46.24 46.45 46.10 46.44 638,956 -0.06(-0.14%)
Mar 11, 2014 46.87 46.91 46.41 46.50 799,205 -0.26(-0.55%)
Mar 10, 2014 46.68 46.79 46.50 46.76 1,189,725 -0.16(-0.34%)
Mar 07, 2014 47.23 47.23 46.75 46.92 920,376 -0.16(-0.34%)
Mar 06, 2014 47.01 47.20 47.01 47.08 1,067,429 +0.31(+0.66%)
Mar 05, 2014 46.81 46.89 46.74 46.78 3,782,509 -0.04(-0.09%)
Mar 04, 2014 46.66 46.87 46.66 46.82 742,896 +0.77(+1.67%)
Mar 03, 2014 46.16 46.25 45.84 46.05 1,821,300 -0.64(-1.37%)
Feb 28, 2014 46.59 46.91 46.45 46.69 1,774,237 +0.10(+0.21%)
Feb 27, 2014 46.21 46.62 46.21 46.59 1,456,142 +0.26(+0.56%)
Feb 26, 2014 46.49 46.53 46.23 46.33 1,301,773 -0.06(-0.12%)
Feb 25, 2014 46.52 46.64 46.34 46.39 1,590,959 -0.14(-0.30%)
Feb 24, 2014 46.41 46.78 46.20 46.53 1,925,916 +0.32(+0.70%)
Feb 21, 2014 46.23 46.41 46.20 46.20 1,396,635 +0.03(+0.07%)
Feb 20, 2014 45.86 46.24 45.82 46.17 1,467,822 +0.21(+0.46%)
Feb 19, 2014 46.20 46.36 45.92 45.96 1,795,575 -0.28(-0.61%)
Feb 18, 2014 46.24 46.32 46.10 46.24 626,188 +0.18(+0.39%)
Feb 14, 2014 45.78 46.07 46.07 46.07 4,653,597 +0.19(+0.40%)
Feb 13, 2014 45.40 45.90 45.30 45.88 652,949 +0.19(+0.42%)
Feb 12, 2014 45.72 45.86 45.58 45.69 984,044 +0.07(+0.16%)
Feb 11, 2014 45.08 45.71 45.08 45.61 1,472,572 +0.61(+1.36%)
Feb 10, 2014 45.01 45.01 44.86 45.00 814,929 -0.06(-0.13%)
Feb 07, 2014 44.81 45.10 44.63 45.06 1,772,667 +0.52(+1.16%)
Feb 06, 2014 43.96 44.54 43.94 44.54 1,666,735 +0.73(+1.66%)
Feb 05, 2014 43.68 43.89 43.52 43.81 1,505,564 -0.03(-0.07%)
Feb 04, 2014 43.79 43.89 43.59 43.85 1,991,903 +0.41(+0.95%)
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.