ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.69 48.86 48.57 48.81 1,812,465 +0.64(+1.33%)
Oct 30, 2014 47.65 48.30 47.65 48.17 1,256,259 +0.36(+0.75%)
Oct 29, 2014 48.11 48.20 47.61 47.81 4,105,943 -0.21(-0.44%)
Oct 28, 2014 47.77 48.04 47.68 48.03 1,161,878 +0.60(+1.26%)
Oct 27, 2014 47.26 47.56 47.56 47.43 1,822,763 -0.13(-0.28%)
Oct 24, 2014 47.27 47.58 47.22 47.56 1,134,514 +0.27(+0.57%)
Oct 23, 2014 47.25 47.51 47.14 47.29 1,846,922 +0.52(+1.12%)
Oct 22, 2014 47.13 47.27 46.75 46.77 1,810,943 -0.36(-0.76%)
Oct 21, 2014 46.72 47.18 46.61 47.13 868,127 +0.69(+1.48%)
Oct 20, 2014 46.05 46.47 46.01 46.44 1,720,362 +0.33(+0.71%)
Oct 17, 2014 46.04 46.32 45.87 46.11 1,654,461 +0.64(+1.40%)
Oct 16, 2014 44.81 45.85 44.69 45.47 2,897,474 -0.13(-0.29%)
Oct 15, 2014 45.44 45.73 44.67 45.60 7,470,366 -0.33(-0.71%)
Oct 14, 2014 46.06 46.38 45.80 45.93 2,118,150 +0.07(+0.14%)
Oct 13, 2014 46.41 46.64 45.84 45.87 1,597,773 -0.32(-0.69%)
Oct 10, 2014 46.79 46.94 46.19 46.19 1,720,985 -0.71(-1.52%)
Oct 09, 2014 47.80 47.81 46.86 46.90 4,303,117 -1.08(-2.25%)
Oct 08, 2014 47.28 48.04 46.99 47.98 2,100,447 +0.78(+1.65%)
Oct 07, 2014 47.70 47.73 47.20 47.20 2,779,526 -0.73(-1.52%)
Oct 06, 2014 47.92 48.07 47.72 47.93 2,704,290 +0.25(+0.52%)
Oct 03, 2014 47.50 47.78 47.45 47.68 1,284,541 +0.27(+0.57%)
Oct 02, 2014 47.44 47.55 46.95 47.41 1,888,124 -0.19(-0.40%)
Oct 01, 2014 48.08 48.12 47.50 47.60 1,621,816 -0.63(-1.31%)
Sep 30, 2014 48.27 48.46 48.10 48.23 1,443,903 -0.12(-0.25%)
Sep 29, 2014 48.13 48.42 48.06 48.36 920,937 -0.28(-0.57%)
Sep 26, 2014 48.37 48.76 48.35 48.63 672,378 +0.34(+0.70%)
Sep 25, 2014 48.90 48.90 48.30 48.30 997,831 -0.79(-1.62%)
Sep 24, 2014 48.87 49.14 48.67 49.09 791,719 +0.30(+0.62%)
Sep 23, 2014 48.90 49.03 48.77 48.79 1,521,927 -0.31(-0.63%)
Sep 22, 2014 49.36 49.40 49.01 49.10 606,968 -0.40(-0.81%)
Sep 19, 2014 49.72 49.72 49.44 49.50 536,454 -0.15(-0.30%)
Sep 18, 2014 49.50 49.67 49.50 49.65 560,475 +0.31(+0.63%)
Sep 17, 2014 49.49 49.60 49.22 49.34 909,158 -0.15(-0.30%)
Sep 16, 2014 49.06 49.58 49.01 49.49 1,285,535 +0.31(+0.63%)
Sep 15, 2014 49.23 49.24 49.08 49.17 521,196 -0.04(-0.08%)
Sep 12, 2014 49.38 49.39 49.11 49.22 1,038,297 -0.25(-0.50%)
Sep 11, 2014 49.40 49.49 49.30 49.46 3,014,943 -0.16(-0.31%)
Sep 10, 2014 49.49 49.64 49.31 49.62 1,005,993 +0.16(+0.31%)
Sep 09, 2014 49.64 49.64 49.35 49.46 645,323 -0.26(-0.53%)
Sep 08, 2014 49.92 49.92 49.61 49.72 678,394 -0.35(-0.70%)
Sep 05, 2014 49.86 50.07 49.69 50.07 733,036 +0.21(+0.43%)
Sep 04, 2014 50.09 50.18 49.76 49.86 2,494,690 -0.16(-0.33%)
Sep 03, 2014 50.20 50.21 49.98 50.03 1,718,276 +0.17(+0.35%)
Sep 02, 2014 49.94 49.94 49.69 49.85 1,093,548 -0.03(-0.07%)
Aug 29, 2014 49.82 49.89 49.89 49.89 3,132,432 +0.09(+0.18%)
Aug 28, 2014 49.66 49.80 49.62 49.80 1,342,337 -0.15(-0.30%)
Aug 27, 2014 49.89 49.96 49.84 49.94 900,284 +0.08(+0.16%)
Aug 26, 2014 49.81 49.97 49.81 49.86 845,976 +0.06(+0.12%)
Aug 25, 2014 49.67 49.87 49.67 49.80 692,368 +0.30(+0.61%)
Aug 22, 2014 49.58 49.64 49.38 49.50 908,686 -0.17(-0.35%)
Aug 21, 2014 49.61 49.72 49.58 49.67 1,238,896 +0.13(+0.26%)
Aug 20, 2014 49.39 49.58 49.37 49.54 2,035,007 +0.02(+0.03%)
Aug 19, 2014 49.42 49.55 49.38 49.53 6,197,763 +0.20(+0.40%)
Aug 18, 2014 49.25 49.33 49.16 49.33 482,182 +0.35(+0.72%)
Aug 15, 2014 49.09 49.22 48.60 48.98 1,008,769 +0.01(+0.02%)
Aug 14, 2014 48.82 48.97 48.82 48.97 322,601 +0.23(+0.47%)
Aug 13, 2014 48.64 48.81 48.62 48.74 336,059 +0.28(+0.57%)
Aug 12, 2014 48.45 48.54 48.33 48.46 1,801,826 -0.02(-0.03%)
Aug 11, 2014 48.51 48.65 48.32 48.48 1,500,738 +0.17(+0.36%)
Aug 08, 2014 47.84 48.23 47.69 48.31 2,348,848 +0.47(+0.98%)
Aug 07, 2014 48.24 48.31 47.71 47.84 2,165,218 -0.32(-0.66%)
Aug 06, 2014 48.04 48.30 47.92 48.16 738,882 -0.04(-0.08%)
Aug 05, 2014 48.58 48.59 48.05 48.20 710,862 -0.57(-1.18%)
Aug 04, 2014 48.54 48.87 48.36 48.77 1,098,152 +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.