Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 44.39 45.13 44.36 45.11 6,230,796 +0.95(+2.14%)
Jan 28, 2016 44.40 44.43 43.75 44.16 2,369,357 +0.24(+0.54%)
Jan 27, 2016 44.17 44.65 43.71 43.92 7,164,061 -0.37(-0.83%)
Jan 26, 2016 43.75 44.32 43.72 44.29 5,206,979 +0.73(+1.67%)
Jan 25, 2016 44.06 44.11 43.51 43.57 5,247,502 -0.66(-1.49%)
Jan 22, 2016 43.98 44.29 43.91 44.22 4,479,122 +1.09(+2.53%)
Jan 21, 2016 42.90 43.54 42.54 43.13 4,265,345 +0.24(+0.56%)
Jan 20, 2016 42.76 43.21 41.89 42.89 8,054,278 -0.70(-1.61%)
Jan 19, 2016 43.90 44.01 43.20 43.59 5,479,268 +0.26(+0.59%)
Jan 15, 2016 43.33 43.34 43.34 43.34 4,220,663 -1.26(-2.83%)
Jan 14, 2016 44.13 44.86 43.72 44.60 6,713,435 +0.64(+1.46%)
Jan 13, 2016 45.09 45.22 43.85 43.96 5,117,852 -0.91(-2.03%)
Jan 12, 2016 44.94 45.12 44.39 44.87 2,829,043 +0.29(+0.65%)
Jan 11, 2016 44.86 44.95 44.12 44.58 3,466,569 +0.05(+0.11%)
Jan 08, 2016 45.32 45.43 44.47 44.53 2,856,633 -0.52(-1.16%)
Jan 07, 2016 45.32 45.71 44.97 45.05 3,979,900 -1.08(-2.33%)
Jan 06, 2016 46.04 46.34 45.88 46.13 5,407,810 -0.70(-1.50%)
Jan 05, 2016 46.80 46.91 46.57 46.83 3,800,937 +0.04(+0.08%)
Jan 04, 2016 46.79 46.85 46.32 46.79 6,029,575 -0.84(-1.77%)
Dec 31, 2015 47.82 47.64 47.64 47.64 3,215,738 -0.48(-0.99%)
Dec 30, 2015 48.34 48.36 48.07 48.11 2,882,848 -0.35(-0.72%)
Dec 29, 2015 48.38 48.53 48.32 48.46 4,232,912 +0.45(+0.93%)
Dec 28, 2015 47.92 48.03 47.78 48.02 4,173,226 -0.15(-0.30%)
Dec 24, 2015 48.20 48.16 48.16 48.16 2,183,566 -0.06(-0.12%)
Dec 23, 2015 47.95 48.23 47.88 48.22 2,786,885 +0.68(+1.44%)
Dec 22, 2015 47.36 47.62 47.15 47.54 4,796,309 +0.37(+0.78%)
Dec 21, 2015 47.18 47.33 46.86 47.17 3,343,803 +0.36(+0.78%)
Dec 18, 2015 47.32 47.41 46.82 46.81 3,095,180 -0.67(-1.42%)
Dec 17, 2015 48.20 48.21 47.48 47.48 10,035,790 -0.67(-1.38%)
Dec 16, 2015 47.69 48.24 47.50 48.15 4,594,671 +0.83(+1.74%)
Dec 15, 2015 47.29 47.51 47.20 47.32 4,572,636 +0.46(+0.99%)
Dec 14, 2015 46.82 46.91 46.28 46.86 4,228,634 +0.17(+0.36%)
Dec 11, 2015 47.04 47.15 46.63 46.69 3,807,152 -0.92(-1.93%)
Dec 10, 2015 47.63 47.94 47.57 47.61 4,382,263 -0.03(-0.07%)
Dec 09, 2015 47.77 48.29 47.38 47.64 4,853,347 -0.25(-0.53%)
Dec 08, 2015 47.78 48.08 47.63 47.89 3,442,300 -0.48(-0.99%)
Dec 07, 2015 48.55 48.62 48.19 48.38 2,672,284 -0.42(-0.86%)
Dec 04, 2015 48.12 48.85 48.05 48.80 1,968,796 +0.69(+1.44%)
Dec 03, 2015 48.78 48.81 47.94 48.11 3,794,632 -0.54(-1.11%)
Dec 02, 2015 48.99 49.11 48.55 48.64 2,470,648 -0.50(-1.01%)
Dec 01, 2015 48.91 49.16 48.83 49.14 1,580,302 +0.48(+0.99%)
Nov 30, 2015 48.86 48.88 48.60 48.66 5,638,175 -0.14(-0.29%)
Nov 27, 2015 48.80 48.87 48.73 48.80 531,779 -0.07(-0.15%)
Nov 25, 2015 48.92 48.87 48.87 48.87 2,075,072 +0.04(+0.09%)
Nov 24, 2015 48.48 48.96 48.43 48.83 3,272,513 +0.04(+0.09%)
Nov 23, 2015 48.88 49.06 48.70 48.79 1,731,086 -0.19(-0.40%)
Nov 20, 2015 49.13 49.21 48.92 48.98 4,953,503 +0.11(+0.22%)
Nov 19, 2015 48.87 48.99 48.83 48.87 3,856,984 +0.13(+0.26%)
Nov 18, 2015 48.38 48.82 48.29 48.75 7,972,033 +0.56(+1.17%)
Nov 17, 2015 48.39 48.53 48.10 48.18 1,430,156 +0.02(+0.03%)
Nov 16, 2015 47.52 48.17 47.46 48.16 2,685,877 +0.64(+1.36%)
Nov 13, 2015 47.79 47.88 47.49 47.52 1,272,162 -0.50(-1.04%)
Nov 12, 2015 48.35 48.48 48.00 48.02 1,489,043 -0.59(-1.21%)
Nov 11, 2015 48.94 48.94 48.61 48.61 2,140,503 -0.08(-0.17%)
Nov 10, 2015 48.53 48.70 48.39 48.70 1,084,061 +0.04(+0.09%)
Nov 09, 2015 48.96 48.97 48.43 48.65 3,495,627 -0.53(-1.08%)
Nov 06, 2015 49.07 49.20 48.81 49.18 1,505,281 -0.16(-0.32%)
Nov 05, 2015 49.51 49.56 49.17 49.34 2,411,339 -0.10(-0.20%)
Nov 04, 2015 49.75 49.76 49.28 49.44 1,873,038 -0.19(-0.37%)
Nov 03, 2015 49.34 49.75 49.27 49.63 1,549,701 +0.15(+0.31%)
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.