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 (%)
Jan 30, 2015 48.24 48.61 48.01 48.08 5,547,555 -0.66(-1.35%)
Jan 29, 2015 48.42 48.79 48.15 48.74 3,383,174 +0.46(+0.95%)
Jan 28, 2015 49.16 49.16 48.26 48.28 4,644,318 -0.65(-1.33%)
Jan 27, 2015 49.01 49.16 48.78 48.93 2,191,079 -0.34(-0.69%)
Jan 26, 2015 49.03 49.33 48.89 49.27 2,436,981 +0.33(+0.68%)
Jan 23, 2015 49.06 49.23 48.94 48.94 3,179,864 -0.30(-0.61%)
Jan 22, 2015 48.80 49.30 48.53 49.24 2,964,077 +0.57(+1.16%)
Jan 21, 2015 48.39 48.74 48.22 48.67 4,129,425 +0.36(+0.74%)
Jan 20, 2015 48.39 48.48 48.01 48.32 4,100,108 +0.11(+0.22%)
Jan 16, 2015 47.66 48.24 47.57 48.21 3,098,216 +0.56(+1.17%)
Jan 15, 2015 48.02 48.19 47.62 47.65 3,372,065 -0.11(-0.23%)
Jan 14, 2015 47.52 47.82 47.29 47.76 3,927,294 -0.22(-0.47%)
Jan 13, 2015 48.31 48.62 47.62 47.98 8,642,048 +0.03(+0.07%)
Jan 12, 2015 48.33 48.33 47.77 47.95 3,724,183 -0.27(-0.57%)
Jan 09, 2015 48.64 48.64 48.05 48.22 3,782,272 -0.30(-0.62%)
Jan 08, 2015 48.20 48.61 48.15 48.52 2,313,526 +0.75(+1.57%)
Jan 07, 2015 47.54 47.84 47.42 47.77 3,239,241 +0.62(+1.31%)
Jan 06, 2015 47.64 47.83 46.97 47.16 6,269,210 -0.49(-1.03%)
Jan 05, 2015 48.33 48.33 47.56 47.65 2,609,614 -0.96(-1.97%)
Jan 02, 2015 48.86 49.04 48.43 48.61 1,709,874 -0.12(-0.24%)
Dec 31, 2014 49.30 48.72 48.72 48.72 6,904,023 -0.44(-0.90%)
Dec 30, 2014 49.36 49.36 49.16 49.16 2,129,175 -0.32(-0.66%)
Dec 29, 2014 49.48 49.61 49.38 49.49 1,526,243 -0.11(-0.22%)
Dec 26, 2014 49.53 49.67 49.43 49.60 872,698 +0.20(+0.40%)
Dec 24, 2014 49.46 49.40 49.40 49.40 1,110,728 +0.09(+0.19%)
Dec 23, 2014 49.29 49.42 49.21 49.31 3,029,167 -0.02(-0.03%)
Dec 22, 2014 49.22 49.33 49.13 49.32 3,084,693 +0.29(+0.59%)
Dec 19, 2014 49.06 49.25 48.81 49.03 2,628,343 +0.13(+0.27%)
Dec 18, 2014 48.48 48.91 48.34 48.90 3,584,212 +1.04(+2.18%)
Dec 17, 2014 47.15 48.01 47.15 47.86 5,760,402 +0.80(+1.70%)
Dec 16, 2014 47.09 47.89 46.96 47.06 10,147,513 -0.14(-0.30%)
Dec 15, 2014 47.93 48.03 47.04 47.20 3,542,430 -0.52(-1.09%)
Dec 12, 2014 48.31 48.44 47.72 47.72 2,440,778 -0.82(-1.68%)
Dec 11, 2014 48.51 48.97 48.46 48.54 1,607,580 +0.03(+0.07%)
Dec 10, 2014 49.04 49.16 48.43 48.50 1,892,034 -0.74(-1.51%)
Dec 09, 2014 49.00 49.29 48.84 49.25 5,703,089 -0.16(-0.32%)
Dec 08, 2014 49.73 49.73 49.30 49.40 1,536,596 -0.46(-0.93%)
Dec 05, 2014 49.95 49.95 49.78 49.87 1,743,986 +0.05(+0.10%)
Dec 04, 2014 49.87 49.96 49.64 49.82 2,814,952 -0.12(-0.23%)
Dec 03, 2014 49.81 49.96 49.74 49.93 1,099,888 +0.13(+0.27%)
Dec 02, 2014 49.64 49.83 49.58 49.80 3,060,475 +0.21(+0.43%)
Dec 01, 2014 49.65 49.77 49.45 49.59 1,687,208 -0.31(-0.63%)
Nov 28, 2014 49.89 50.01 49.81 49.90 938,798 -0.31(-0.61%)
Nov 26, 2014 50.10 50.20 50.20 50.20 872,429 +0.20(+0.40%)
Nov 25, 2014 50.14 50.16 49.95 50.01 2,145,325 -0.02(-0.05%)
Nov 24, 2014 50.06 50.06 49.92 50.03 1,173,440 +0.12(+0.25%)
Nov 21, 2014 50.06 50.06 49.73 49.91 810,760 +0.43(+0.87%)
Nov 20, 2014 49.26 49.51 49.13 49.48 700,267 -0.03(-0.07%)
Nov 19, 2014 49.54 49.60 49.29 49.51 877,263 -0.08(-0.17%)
Nov 18, 2014 49.40 49.68 49.37 49.59 965,092 +0.36(+0.74%)
Nov 17, 2014 49.12 49.26 49.04 49.23 444,627 -0.07(-0.15%)
Nov 14, 2014 49.15 49.30 49.09 49.30 1,342,383 +0.07(+0.13%)
Nov 13, 2014 49.27 49.39 49.04 49.24 1,262,091 +0.07(+0.15%)
Nov 12, 2014 48.96 49.21 48.96 49.16 3,731,370 -0.16(-0.32%)
Nov 11, 2014 49.21 49.32 49.13 49.32 1,722,325 +0.17(+0.34%)
Nov 10, 2014 49.16 49.22 49.04 49.16 410,287 +0.11(+0.22%)
Nov 07, 2014 48.93 49.05 48.79 49.05 901,314 +0.12(+0.24%)
Nov 06, 2014 48.88 49.01 48.72 48.93 720,554 -0.05(-0.10%)
Nov 05, 2014 49.00 49.02 48.76 48.98 788,549 +0.20(+0.41%)
Nov 04, 2014 48.78 48.88 48.53 48.78 1,619,826 -0.23(-0.47%)
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.