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 (%)
Oct 31, 2014 49.10 49.27 48.97 49.22 1,797,417 +0.64(+1.33%)
Oct 30, 2014 48.05 48.70 48.05 48.58 1,245,828 +0.36(+0.75%)
Oct 29, 2014 48.51 48.60 48.01 48.22 4,071,852 -0.21(-0.44%)
Oct 28, 2014 48.17 48.44 48.08 48.43 1,152,231 +0.60(+1.26%)
Oct 27, 2014 47.65 47.96 47.96 47.83 1,807,630 -0.13(-0.28%)
Oct 24, 2014 47.66 47.98 47.61 47.96 1,125,094 +0.27(+0.57%)
Oct 23, 2014 47.65 47.91 47.54 47.69 1,831,587 +0.53(+1.12%)
Oct 22, 2014 47.52 47.67 47.14 47.16 1,795,907 -0.36(-0.76%)
Oct 21, 2014 47.11 47.58 47.00 47.52 860,919 +0.69(+1.48%)
Oct 20, 2014 46.44 46.86 46.40 46.83 1,706,078 +0.33(+0.71%)
Oct 17, 2014 46.42 46.71 46.25 46.50 1,640,725 +0.64(+1.40%)
Oct 16, 2014 45.18 46.23 45.06 45.85 2,873,417 -0.13(-0.29%)
Oct 15, 2014 45.82 46.11 45.04 45.99 7,408,342 -0.33(-0.71%)
Oct 14, 2014 46.45 46.77 46.18 46.32 2,100,563 +0.07(+0.14%)
Oct 13, 2014 46.80 47.03 46.22 46.25 1,584,507 -0.32(-0.69%)
Oct 10, 2014 47.18 47.33 46.57 46.57 1,706,696 -0.72(-1.52%)
Oct 09, 2014 48.20 48.22 47.25 47.29 4,267,390 -1.09(-2.25%)
Oct 08, 2014 47.68 48.45 47.38 48.38 2,083,008 +0.78(+1.65%)
Oct 07, 2014 48.10 48.13 47.60 47.60 2,756,448 -0.73(-1.52%)
Oct 06, 2014 48.32 48.47 48.12 48.33 2,681,837 +0.25(+0.52%)
Oct 03, 2014 47.90 48.18 47.85 48.08 1,273,876 +0.27(+0.57%)
Oct 02, 2014 47.84 47.95 47.34 47.81 1,872,448 -0.19(-0.40%)
Oct 01, 2014 48.49 48.52 47.89 48.00 1,608,350 -0.64(-1.31%)
Sep 30, 2014 48.67 48.87 48.50 48.64 1,431,915 -0.12(-0.25%)
Sep 29, 2014 48.53 48.83 48.46 48.76 913,290 -0.28(-0.57%)
Sep 26, 2014 48.78 49.16 48.75 49.04 666,795 +0.34(+0.70%)
Sep 25, 2014 49.31 49.31 48.70 48.70 989,547 -0.80(-1.62%)
Sep 24, 2014 49.28 49.55 49.08 49.50 785,146 +0.31(+0.62%)
Sep 23, 2014 49.31 49.44 49.18 49.20 1,509,291 -0.31(-0.63%)
Sep 22, 2014 49.78 49.82 49.42 49.51 601,928 -0.40(-0.81%)
Sep 19, 2014 50.14 50.14 49.85 49.92 532,000 -0.15(-0.30%)
Sep 18, 2014 49.92 50.09 49.92 50.06 555,822 +0.31(+0.63%)
Sep 17, 2014 49.90 50.02 49.64 49.75 901,610 -0.15(-0.30%)
Sep 16, 2014 49.47 49.99 49.42 49.90 1,274,862 +0.31(+0.63%)
Sep 15, 2014 49.64 49.65 49.49 49.59 516,869 -0.04(-0.08%)
Sep 12, 2014 49.79 49.80 49.52 49.63 1,029,677 -0.25(-0.50%)
Sep 11, 2014 49.81 49.90 49.72 49.87 2,989,910 -0.16(-0.31%)
Sep 10, 2014 49.91 50.06 49.73 50.03 997,640 +0.16(+0.31%)
Sep 09, 2014 50.06 50.06 49.76 49.87 639,965 -0.26(-0.53%)
Sep 08, 2014 50.34 50.34 50.02 50.14 672,762 -0.35(-0.70%)
Sep 05, 2014 50.28 50.49 50.11 50.49 726,950 +0.21(+0.43%)
Sep 04, 2014 50.51 50.60 50.17 50.28 2,473,977 -0.17(-0.33%)
Sep 03, 2014 50.62 50.63 50.39 50.44 1,704,010 +0.17(+0.34%)
Sep 02, 2014 50.36 50.36 50.11 50.27 1,084,469 -0.03(-0.07%)
Aug 29, 2014 50.24 50.30 50.30 50.30 3,106,424 +0.09(+0.18%)
Aug 28, 2014 50.07 50.22 50.04 50.21 1,331,192 -0.15(-0.30%)
Aug 27, 2014 50.31 50.38 50.26 50.36 892,809 +0.08(+0.16%)
Aug 26, 2014 50.23 50.39 50.23 50.28 838,952 +0.06(+0.12%)
Aug 25, 2014 50.09 50.29 50.09 50.22 686,620 +0.31(+0.61%)
Aug 22, 2014 49.99 50.06 49.79 49.92 901,141 -0.17(-0.35%)
Aug 21, 2014 50.02 50.14 49.99 50.09 1,228,610 +0.13(+0.26%)
Aug 20, 2014 49.80 50.00 49.78 49.96 2,018,111 +0.02(+0.03%)
Aug 19, 2014 49.83 49.97 49.79 49.94 6,146,305 +0.20(+0.40%)
Aug 18, 2014 49.66 49.74 49.57 49.74 478,179 +0.36(+0.72%)
Aug 15, 2014 49.50 49.63 49.01 49.39 1,000,394 +0.01(+0.02%)
Aug 14, 2014 49.23 49.38 49.23 49.38 319,922 +0.23(+0.47%)
Aug 13, 2014 49.05 49.22 49.02 49.15 333,269 +0.28(+0.57%)
Aug 12, 2014 48.86 48.94 48.74 48.87 1,786,866 -0.02(-0.03%)
Aug 11, 2014 48.92 49.06 48.73 48.88 1,488,277 +0.17(+0.36%)
Aug 08, 2014 48.24 48.64 48.09 48.71 2,329,346 +0.47(+0.98%)
Aug 07, 2014 48.64 48.72 48.11 48.24 2,147,241 -0.32(-0.66%)
Aug 06, 2014 48.44 48.70 48.32 48.56 732,747 -0.04(-0.08%)
Aug 05, 2014 48.98 49.00 48.45 48.60 704,960 -0.58(-1.18%)
Aug 04, 2014 48.94 49.28 48.76 49.18 1,089,034 +0.35(+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.