ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 48.79 48.85 48.51 48.52 1,870,491 -0.19(-0.39%)
Oct 29, 2015 48.53 48.77 48.50 48.71 1,895,252 -0.16(-0.32%)
Oct 28, 2015 48.56 48.93 48.30 48.87 2,318,210 +0.43(+0.90%)
Oct 27, 2015 48.38 48.54 48.29 48.43 1,329,697 -0.27(-0.55%)
Oct 26, 2015 48.88 48.88 48.67 48.70 1,213,566 -0.19(-0.39%)
Oct 23, 2015 48.91 48.97 48.62 48.89 1,726,781 +0.51(+1.05%)
Oct 22, 2015 47.96 48.47 47.96 48.38 5,856,353 +0.69(+1.45%)
Oct 21, 2015 48.13 48.14 47.66 47.69 1,565,023 -0.26(-0.54%)
Oct 20, 2015 47.92 48.12 47.86 47.95 1,492,452 -0.08(-0.17%)
Oct 19, 2015 47.96 48.06 47.84 48.03 1,245,246 -0.14(-0.29%)
Oct 16, 2015 48.10 48.19 47.93 48.17 2,235,700 +0.08(+0.17%)
Oct 15, 2015 47.57 48.09 47.51 48.09 1,846,535 +0.78(+1.64%)
Oct 14, 2015 47.39 47.50 47.16 47.31 8,959,319 +0.05(+0.11%)
Oct 13, 2015 47.43 47.71 47.24 47.26 2,514,203 -0.48(-1.01%)
Oct 12, 2015 47.81 47.82 47.66 47.75 791,932 -0.05(-0.11%)
Oct 09, 2015 47.81 47.93 47.64 47.80 1,152,465 +0.08(+0.18%)
Oct 08, 2015 47.18 47.76 47.09 47.71 2,066,345 +0.42(+0.88%)
Oct 07, 2015 47.19 47.43 46.89 47.30 1,736,364 +0.52(+1.11%)
Oct 06, 2015 46.77 46.95 46.62 46.78 4,508,470 -0.04(-0.09%)
Oct 05, 2015 46.39 46.86 46.33 46.82 3,758,803 +0.88(+1.91%)
Oct 02, 2015 44.77 45.95 44.68 45.94 2,180,646 +0.78(+1.72%)
Oct 01, 2015 45.27 46.17 44.71 45.17 2,334,586 +0.10(+0.22%)
Sep 30, 2015 44.76 45.11 44.55 45.07 7,416,719 +0.93(+2.10%)
Sep 29, 2015 44.16 44.42 43.91 44.14 2,457,483 -0.02(-0.04%)
Sep 28, 2015 44.97 44.97 44.10 44.16 1,602,866 -1.07(-2.36%)
Sep 25, 2015 45.59 45.68 45.02 45.22 3,382,795 +0.12(+0.26%)
Sep 24, 2015 44.82 45.22 44.56 45.11 1,852,363 -0.16(-0.35%)
Sep 23, 2015 45.41 45.56 45.13 45.27 1,467,027 -0.21(-0.46%)
Sep 22, 2015 45.50 45.61 45.17 45.48 2,788,587 -0.82(-1.77%)
Sep 21, 2015 46.41 46.54 46.04 46.29 938,779 +0.13(+0.29%)
Sep 18, 2015 46.39 46.69 46.11 46.16 4,738,350 -0.96(-2.04%)
Sep 17, 2015 47.05 47.77 46.97 47.12 2,040,422 -0.07(-0.14%)
Sep 16, 2015 46.79 47.21 46.73 47.19 3,376,270 +0.65(+1.40%)
Sep 15, 2015 46.08 46.62 46.03 46.54 1,594,167 +0.46(+1.00%)
Sep 14, 2015 46.11 46.14 45.90 46.08 1,817,100 -0.23(-0.49%)
Sep 11, 2015 46.02 46.30 45.84 46.30 1,451,846 +0.09(+0.20%)
Sep 10, 2015 45.97 46.47 45.83 46.21 4,346,735 +0.31(+0.67%)
Sep 09, 2015 46.84 46.99 45.84 45.90 3,344,213 -0.45(-0.97%)
Sep 08, 2015 46.08 46.37 45.93 46.35 3,724,064 +1.19(+2.65%)
Sep 04, 2015 45.31 45.16 45.16 45.16 2,264,334 -0.87(-1.89%)
Sep 03, 2015 46.10 46.50 45.90 46.03 1,532,447 +0.09(+0.20%)
Sep 02, 2015 45.85 45.93 45.37 45.93 5,590,116 +0.79(+1.76%)
Sep 01, 2015 45.46 45.81 44.98 45.14 3,804,970 -1.53(-3.28%)
Aug 31, 2015 46.66 46.95 46.49 46.67 2,671,823 -0.37(-0.78%)
Aug 28, 2015 46.83 47.12 46.80 47.04 3,971,422 -0.04(-0.09%)
Aug 27, 2015 46.62 47.15 46.36 47.08 4,602,725 +0.99(+2.14%)
Aug 26, 2015 45.76 46.10 44.81 46.09 8,194,461 +1.51(+3.39%)
Aug 25, 2015 46.36 46.47 44.58 44.58 8,293,201 -0.08(-0.19%)
Aug 24, 2015 43.60 45.92 42.08 44.66 6,047,278 -1.75(-3.78%)
Aug 21, 2015 47.41 47.61 46.42 46.42 3,161,742 -1.36(-2.85%)
Aug 20, 2015 48.44 48.48 47.78 47.78 1,425,279 -1.08(-2.21%)
Aug 19, 2015 49.05 49.19 48.60 48.86 836,536 -0.46(-0.93%)
Aug 18, 2015 49.31 49.45 49.25 49.32 611,714 -0.23(-0.47%)
Aug 17, 2015 49.25 49.59 49.13 49.55 3,714,649 +0.02(+0.03%)
Aug 14, 2015 49.37 49.57 49.30 49.54 607,603 +0.12(+0.24%)
Aug 13, 2015 49.49 49.59 49.30 49.42 678,814 -0.05(-0.10%)
Aug 12, 2015 49.13 49.52 48.80 49.47 973,437 -0.18(-0.35%)
Aug 11, 2015 49.64 49.79 49.43 49.64 1,227,714 -0.67(-1.33%)
Aug 10, 2015 49.89 50.33 49.72 50.31 637,283 +0.65(+1.31%)
Aug 07, 2015 49.59 49.69 49.46 49.66 1,646,564 -0.08(-0.17%)
Aug 06, 2015 50.08 50.10 49.58 49.74 1,658,145 -0.33(-0.67%)
Aug 05, 2015 50.16 50.32 50.02 50.08 589,326 +0.21(+0.42%)
Aug 04, 2015 49.95 50.07 49.78 49.87 1,311,143 -0.05(-0.10%)
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.