ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 48.47 48.48 48.21 48.27 5,684,189 -0.14(-0.28%)
Nov 27, 2015 48.40 48.48 48.33 48.41 536,119 -0.07(-0.15%)
Nov 25, 2015 48.53 48.48 48.48 48.48 2,092,007 +0.04(+0.09%)
Nov 24, 2015 48.08 48.56 48.03 48.43 3,299,221 +0.04(+0.09%)
Nov 23, 2015 48.48 48.66 48.31 48.39 1,745,214 -0.19(-0.40%)
Nov 20, 2015 48.74 48.81 48.53 48.59 4,993,929 +0.11(+0.22%)
Nov 19, 2015 48.48 48.59 48.43 48.48 3,888,462 +0.13(+0.26%)
Nov 18, 2015 47.98 48.43 47.90 48.35 8,037,094 +0.56(+1.17%)
Nov 17, 2015 48.00 48.13 47.71 47.79 1,441,827 +0.02(+0.03%)
Nov 16, 2015 47.14 47.78 47.07 47.77 2,707,797 +0.64(+1.36%)
Nov 13, 2015 47.40 47.49 47.11 47.14 1,282,544 -0.50(-1.04%)
Nov 12, 2015 47.96 48.08 47.62 47.63 1,501,195 -0.59(-1.21%)
Nov 11, 2015 48.54 48.54 48.22 48.22 2,157,972 -0.08(-0.17%)
Nov 10, 2015 48.13 48.30 48.00 48.30 1,092,908 +0.04(+0.09%)
Nov 09, 2015 48.57 48.58 48.03 48.26 3,524,155 -0.53(-1.08%)
Nov 06, 2015 48.67 48.80 48.42 48.79 1,517,566 -0.16(-0.32%)
Nov 05, 2015 49.11 49.16 48.77 48.94 2,431,019 -0.10(-0.20%)
Nov 04, 2015 49.35 49.35 48.89 49.04 1,888,324 -0.18(-0.37%)
Nov 03, 2015 48.94 49.35 48.87 49.23 1,562,348 +0.15(+0.31%)
Nov 02, 2015 48.75 49.09 48.64 49.08 1,891,282 +0.55(+1.14%)
Oct 30, 2015 48.80 48.86 48.52 48.53 1,870,090 -0.19(-0.39%)
Oct 29, 2015 48.54 48.78 48.51 48.72 1,894,846 -0.16(-0.32%)
Oct 28, 2015 48.57 48.94 48.31 48.88 2,317,712 +0.43(+0.90%)
Oct 27, 2015 48.39 48.55 48.30 48.44 1,329,412 -0.27(-0.55%)
Oct 26, 2015 48.89 48.89 48.68 48.71 1,213,305 -0.19(-0.39%)
Oct 23, 2015 48.92 48.98 48.63 48.90 1,726,411 +0.51(+1.05%)
Oct 22, 2015 47.97 48.48 47.97 48.39 5,855,098 +0.69(+1.45%)
Oct 21, 2015 48.14 48.15 47.67 47.70 1,564,688 -0.26(-0.54%)
Oct 20, 2015 47.93 48.13 47.87 47.96 1,492,132 -0.08(-0.17%)
Oct 19, 2015 47.98 48.07 47.85 48.04 1,244,979 -0.14(-0.29%)
Oct 16, 2015 48.11 48.20 47.94 48.18 2,235,220 +0.08(+0.17%)
Oct 15, 2015 47.58 48.10 47.52 48.10 1,846,140 +0.78(+1.64%)
Oct 14, 2015 47.40 47.51 47.17 47.32 8,957,398 +0.05(+0.11%)
Oct 13, 2015 47.44 47.72 47.25 47.27 2,513,664 -0.48(-1.01%)
Oct 12, 2015 47.82 47.83 47.67 47.76 791,763 -0.05(-0.10%)
Oct 09, 2015 47.82 47.94 47.65 47.81 1,152,218 +0.08(+0.18%)
Oct 08, 2015 47.19 47.77 47.10 47.72 2,065,902 +0.42(+0.88%)
Oct 07, 2015 47.20 47.44 46.90 47.31 1,735,991 +0.52(+1.11%)
Oct 06, 2015 46.78 46.96 46.63 46.79 4,507,503 -0.04(-0.09%)
Oct 05, 2015 46.40 46.87 46.34 46.83 3,757,997 +0.88(+1.91%)
Oct 02, 2015 44.78 45.96 44.69 45.95 2,180,179 +0.78(+1.72%)
Oct 01, 2015 45.28 46.18 44.72 45.18 2,334,085 +0.10(+0.22%)
Sep 30, 2015 44.77 45.12 44.56 45.08 7,415,128 +0.93(+2.10%)
Sep 29, 2015 44.16 44.43 43.92 44.15 2,456,956 -0.02(-0.04%)
Sep 28, 2015 44.98 44.98 44.11 44.16 1,602,523 -1.07(-2.36%)
Sep 25, 2015 45.60 45.69 45.03 45.23 3,382,070 +0.12(+0.26%)
Sep 24, 2015 44.83 45.23 44.57 45.12 1,851,966 -0.16(-0.35%)
Sep 23, 2015 45.42 45.57 45.14 45.28 1,466,712 -0.21(-0.46%)
Sep 22, 2015 45.51 45.62 45.18 45.48 2,787,989 -0.82(-1.77%)
Sep 21, 2015 46.42 46.55 46.05 46.30 938,578 +0.13(+0.29%)
Sep 18, 2015 46.40 46.70 46.12 46.17 4,737,335 -0.96(-2.04%)
Sep 17, 2015 47.06 47.78 46.98 47.13 2,039,985 -0.07(-0.14%)
Sep 16, 2015 46.80 47.22 46.74 47.20 3,375,547 +0.65(+1.40%)
Sep 15, 2015 46.09 46.63 46.04 46.55 1,593,825 +0.46(+1.00%)
Sep 14, 2015 46.12 46.15 45.91 46.09 1,816,710 -0.23(-0.49%)
Sep 11, 2015 46.03 46.31 45.85 46.31 1,451,535 +0.09(+0.20%)
Sep 10, 2015 45.98 46.48 45.84 46.22 4,345,803 +0.31(+0.67%)
Sep 09, 2015 46.85 47.00 45.85 45.91 3,343,496 -0.45(-0.97%)
Sep 08, 2015 46.09 46.38 45.94 46.36 3,723,266 +1.20(+2.65%)
Sep 04, 2015 45.32 45.17 45.17 45.17 2,263,848 -0.87(-1.89%)
Sep 03, 2015 46.11 46.51 45.91 46.04 1,532,118 +0.09(+0.20%)
Sep 02, 2015 45.86 45.94 45.38 45.94 5,588,918 +0.79(+1.76%)
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.