Skip to main content

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 (%)
Aug 29, 2014 49.81 49.88 49.88 49.88 3,133,104 +0.09(+0.18%)
Aug 28, 2014 49.65 49.79 49.61 49.79 1,342,625 -0.15(-0.29%)
Aug 27, 2014 49.88 49.95 49.83 49.93 900,477 +0.08(+0.16%)
Aug 26, 2014 49.80 49.96 49.80 49.85 846,158 +0.06(+0.12%)
Aug 25, 2014 49.66 49.86 49.66 49.79 692,517 +0.30(+0.61%)
Aug 22, 2014 49.56 49.63 49.37 49.49 908,881 -0.17(-0.35%)
Aug 21, 2014 49.60 49.71 49.56 49.66 1,239,162 +0.13(+0.26%)
Aug 20, 2014 49.38 49.57 49.36 49.53 2,035,444 +0.02(+0.03%)
Aug 19, 2014 49.41 49.54 49.37 49.52 6,199,093 +0.20(+0.40%)
Aug 18, 2014 49.24 49.32 49.15 49.32 482,286 +0.35(+0.72%)
Aug 15, 2014 49.08 49.20 48.59 48.97 1,008,986 +0.01(+0.02%)
Aug 14, 2014 48.81 48.96 48.81 48.96 322,670 +0.23(+0.47%)
Aug 13, 2014 48.63 48.80 48.61 48.73 336,131 +0.28(+0.57%)
Aug 12, 2014 48.44 48.52 48.32 48.45 1,802,213 -0.02(-0.03%)
Aug 11, 2014 48.50 48.64 48.31 48.47 1,501,060 +0.17(+0.36%)
Aug 08, 2014 47.83 48.22 47.68 48.30 2,349,352 +0.47(+0.98%)
Aug 07, 2014 48.23 48.30 47.70 47.83 2,165,683 -0.32(-0.66%)
Aug 06, 2014 48.03 48.29 47.91 48.15 739,040 -0.04(-0.08%)
Aug 05, 2014 48.57 48.58 48.04 48.19 711,014 -0.57(-1.18%)
Aug 04, 2014 48.52 48.86 48.34 48.76 1,098,388 +0.34(+0.71%)
Aug 01, 2014 48.42 48.72 48.25 48.42 866,802 -0.20(-0.42%)
Jul 31, 2014 49.17 49.17 48.61 48.62 1,368,349 -0.92(-1.85%)
Jul 30, 2014 49.72 49.72 49.33 49.54 841,736 +0.02(+0.05%)
Jul 29, 2014 49.79 49.84 49.52 49.52 541,933 -0.22(-0.44%)
Jul 28, 2014 49.74 49.78 49.47 49.74 679,743 +0.07(+0.15%)
Jul 25, 2014 49.81 49.81 49.56 49.66 1,043,837 -0.21(-0.43%)
Jul 24, 2014 49.88 49.97 49.84 49.88 1,923,127 +0.02(+0.05%)
Jul 23, 2014 49.79 49.89 49.77 49.85 530,013 +0.11(+0.23%)
Jul 22, 2014 49.74 49.83 49.69 49.74 2,700,137 +0.24(+0.48%)
Jul 21, 2014 49.46 49.55 49.29 49.50 700,967 -0.12(-0.25%)
Jul 18, 2014 49.42 49.69 49.31 49.62 722,408 +0.49(+1.00%)
Jul 17, 2014 49.56 49.70 49.08 49.13 477,633 -0.63(-1.27%)
Jul 16, 2014 49.80 49.81 49.65 49.76 688,558 +0.26(+0.53%)
Jul 15, 2014 49.65 49.71 49.31 49.50 750,418 -0.11(-0.21%)
Jul 14, 2014 49.73 49.74 49.60 49.61 630,751 +0.29(+0.60%)
Jul 11, 2014 49.30 49.35 49.14 49.31 593,681 +0.02(+0.05%)
Jul 10, 2014 49.13 49.37 48.87 49.29 788,222 -0.34(-0.68%)
Jul 09, 2014 49.51 49.65 49.43 49.62 1,149,054 +0.20(+0.41%)
Jul 08, 2014 49.65 49.70 49.31 49.42 1,421,552 -0.41(-0.82%)
Jul 07, 2014 49.89 49.89 49.74 49.83 1,785,690 -0.23(-0.46%)
Jul 03, 2014 49.78 50.06 50.06 50.06 1,299,119 +0.25(+0.49%)
Jul 02, 2014 49.81 49.81 49.69 49.81 2,301,063 +0.10(+0.20%)
Jul 01, 2014 49.47 49.82 49.47 49.71 3,668,059 +0.38(+0.76%)
Jun 30, 2014 49.21 49.38 49.21 49.34 1,605,001 +0.03(+0.07%)
Jun 27, 2014 49.05 49.30 49.05 49.30 811,815 +0.10(+0.20%)
Jun 26, 2014 49.13 49.21 48.88 49.20 623,097 +0.05(+0.10%)
Jun 25, 2014 48.98 49.22 48.91 49.16 478,690 +0.12(+0.24%)
Jun 24, 2014 49.25 49.44 49.00 49.04 1,240,286 -0.34(-0.69%)
Jun 23, 2014 49.38 49.47 49.22 49.37 814,504 -0.04(-0.08%)
Jun 20, 2014 49.37 49.44 49.34 49.42 1,524,764 +0.02(+0.03%)
Jun 19, 2014 49.48 49.48 49.29 49.40 1,207,937 +0.11(+0.23%)
Jun 18, 2014 48.87 49.31 48.84 49.29 766,954 +0.40(+0.83%)
Jun 17, 2014 48.66 48.91 48.66 48.88 520,357 +0.03(+0.07%)
Jun 16, 2014 48.69 48.93 48.69 48.85 304,170 -0.02(-0.03%)
Jun 13, 2014 48.70 48.89 48.70 48.87 789,800 +0.11(+0.23%)
Jun 12, 2014 48.90 49.02 48.66 48.75 1,794,891 -0.18(-0.36%)
Jun 11, 2014 49.04 49.04 48.86 48.93 1,424,957 -0.26(-0.53%)
Jun 10, 2014 49.12 49.19 48.99 49.19 367,667 +0.06(+0.13%)
Jun 06, 2014 48.96 49.13 48.96 49.12 425,912 +0.26(+0.53%)
Jun 05, 2014 48.71 48.91 48.49 48.87 644,359 +0.31(+0.65%)
Jun 04, 2014 48.32 48.58 48.32 48.55 414,590 -0.10(-0.20%)
Jun 03, 2014 48.45 48.65 48.36 48.65 988,866 +0.11(+0.23%)
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.