Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 41.87 42.00 41.46 41.46 1,858,854 -0.73(-1.74%)
May 30, 2013 41.99 42.32 41.99 42.20 0 +0.14(+0.34%)
May 29, 2013 42.12 42.27 41.82 42.05 954,268 -0.28(-0.66%)
May 28, 2013 42.57 42.72 42.26 42.33 2,053,341 +0.13(+0.30%)
May 24, 2013 41.99 42.20 41.89 42.20 0 -0.20(-0.47%)
May 23, 2013 42.03 42.44 41.86 42.40 0 -0.26(-0.62%)
May 22, 2013 43.13 43.49 42.52 42.67 0 -0.42(-0.98%)
May 21, 2013 42.94 43.20 42.83 43.09 0 +0.10(+0.22%)
May 20, 2013 42.88 43.07 42.84 42.99 0 +0.12(+0.28%)
May 17, 2013 42.65 42.89 42.59 42.87 0 +0.34(+0.81%)
May 16, 2013 42.67 42.79 42.48 42.53 836,829 -0.24(-0.56%)
May 15, 2013 42.52 42.79 42.51 42.77 0 +0.42(+1.00%)
May 13, 2013 42.29 42.37 42.18 42.35 0 -0.02(-0.04%)
May 10, 2013 42.26 42.37 42.12 42.36 0 +0.08(+0.19%)
May 09, 2013 42.52 42.52 42.17 42.28 0 -0.28(-0.66%)
May 08, 2013 42.28 42.56 42.28 42.56 0 +0.36(+0.85%)
May 07, 2013 42.16 42.25 42.02 42.20 0 +0.16(+0.38%)
May 06, 2013 41.98 42.08 41.94 42.04 0 +0.06(+0.13%)
May 03, 2013 41.96 42.10 41.53 41.99 0 +0.45(+1.09%)
May 02, 2013 41.34 41.60 41.33 41.53 0 +0.25(+0.60%)
May 01, 2013 41.61 41.62 41.24 41.29 0 -0.34(-0.80%)
Apr 30, 2013 41.48 41.69 41.37 41.62 0 +0.15(+0.37%)
Apr 29, 2013 41.22 41.55 41.22 41.47 538,861 +0.38(+0.93%)
Apr 26, 2013 41.08 41.16 41.02 41.09 1,294,175 -0.06(-0.16%)
Apr 25, 2013 41.12 41.34 41.08 41.15 1,555,796 +0.22(+0.55%)
Apr 24, 2013 40.86 41.04 40.79 40.93 0 +0.19(+0.47%)
Apr 23, 2013 40.54 40.78 40.46 40.74 1,118,266 +0.40(+0.99%)
Apr 22, 2013 40.23 40.41 39.98 40.34 1,431,559 +0.15(+0.38%)
Apr 19, 2013 40.06 40.20 39.93 40.19 300,433 +0.38(+0.96%)
Apr 18, 2013 40.10 40.10 39.70 39.80 1,127,750 -0.17(-0.42%)
Apr 17, 2013 40.35 40.35 39.79 39.97 709,729 -0.71(-1.74%)
Apr 16, 2013 40.53 40.69 40.35 40.68 491,644 +0.60(+1.49%)
Apr 15, 2013 40.69 40.72 40.07 40.08 397,376 -0.95(-2.31%)
Apr 12, 2013 40.93 41.07 40.78 41.03 486,391 -0.16(-0.39%)
Apr 11, 2013 41.11 41.31 41.04 41.19 638,575 +0.20(+0.49%)
Apr 10, 2013 40.66 41.03 40.66 40.99 481,073 +0.53(+1.30%)
Apr 09, 2013 40.37 40.62 40.22 40.47 568,326 +0.18(+0.46%)
Apr 08, 2013 40.11 40.28 40.01 40.28 573,838 +0.17(+0.42%)
Apr 05, 2013 39.76 40.13 39.69 40.11 2,808,365 -0.15(-0.38%)
Apr 04, 2013 40.18 40.34 40.07 40.27 2,111,929 +0.16(+0.40%)
Apr 03, 2013 40.54 40.56 40.03 40.11 921,591 -0.34(-0.85%)
Apr 02, 2013 40.43 40.59 40.38 40.45 1,036,182 +0.27(+0.67%)
Apr 01, 2013 40.41 40.44 40.10 40.18 621,140 -0.30(-0.73%)
Mar 28, 2013 40.35 40.51 40.31 40.47 791,488 +0.14(+0.34%)
Mar 27, 2013 40.12 40.37 40.03 40.34 1,134,830 -0.05(-0.12%)
Mar 26, 2013 40.25 40.40 40.19 40.39 2,679,315 +0.26(+0.66%)
Mar 25, 2013 40.52 40.52 39.95 40.12 982,464 -0.23(-0.57%)
Mar 22, 2013 40.23 40.38 40.19 40.35 663,621 +0.32(+0.80%)
Mar 21, 2013 40.19 40.33 40.03 40.03 954,472 -0.44(-1.08%)
Mar 20, 2013 40.45 40.52 40.36 40.47 1,082,368 +0.28(+0.69%)
Mar 19, 2013 40.43 40.45 39.95 40.19 1,144,797 -0.14(-0.34%)
Mar 18, 2013 40.33 40.54 40.19 40.33 969,308 -0.35(-0.86%)
Mar 15, 2013 40.71 40.76 40.58 40.68 533,909 -0.02(-0.04%)
Mar 14, 2013 40.61 40.74 40.55 40.70 1,244,153 +0.22(+0.55%)
Mar 13, 2013 40.48 40.54 40.31 40.47 985,675 -0.02(-0.06%)
Mar 12, 2013 40.68 40.68 40.43 40.50 1,142,898 -0.19(-0.47%)
Mar 11, 2013 40.54 40.69 40.48 40.69 363,488 +0.10(+0.24%)
Mar 08, 2013 40.59 40.63 40.41 40.59 343,284 +0.14(+0.34%)
Mar 07, 2013 40.45 40.49 40.39 40.46 446,644 +0.11(+0.28%)
Mar 06, 2013 40.44 40.44 40.23 40.35 1,309,053 +0.10(+0.26%)
Mar 05, 2013 40.11 40.35 40.11 40.24 436,812 +0.37(+0.92%)
Mar 04, 2013 39.70 39.88 39.59 39.88 611,061 +0.09(+0.22%)
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.