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 (%)
Dec 31, 2015 47.83 47.65 47.65 47.65 3,215,048 -0.48(-0.99%)
Dec 30, 2015 48.36 48.37 48.08 48.12 2,882,229 -0.35(-0.72%)
Dec 29, 2015 48.39 48.54 48.33 48.47 4,232,004 +0.45(+0.93%)
Dec 28, 2015 47.93 48.04 47.79 48.03 4,172,331 -0.15(-0.30%)
Dec 24, 2015 48.21 48.17 48.17 48.17 2,183,098 -0.06(-0.12%)
Dec 23, 2015 47.96 48.24 47.89 48.23 2,786,288 +0.68(+1.44%)
Dec 22, 2015 47.37 47.63 47.16 47.55 4,795,280 +0.37(+0.78%)
Dec 21, 2015 47.19 47.34 46.87 47.18 3,343,086 +0.36(+0.78%)
Dec 18, 2015 47.33 47.42 46.83 46.82 3,094,516 -0.67(-1.42%)
Dec 17, 2015 48.21 48.22 47.49 47.49 10,033,638 -0.67(-1.38%)
Dec 16, 2015 47.70 48.25 47.51 48.16 4,593,686 +0.83(+1.74%)
Dec 15, 2015 47.30 47.52 47.21 47.33 4,571,656 +0.46(+0.99%)
Dec 14, 2015 46.83 46.92 46.29 46.87 4,227,727 +0.17(+0.36%)
Dec 11, 2015 47.05 47.16 46.64 46.70 3,806,336 -0.92(-1.93%)
Dec 10, 2015 47.64 47.95 47.58 47.62 4,381,323 -0.03(-0.07%)
Dec 09, 2015 47.78 48.30 47.39 47.65 4,852,306 -0.25(-0.53%)
Dec 08, 2015 47.79 48.09 47.64 47.91 3,441,561 -0.48(-0.99%)
Dec 07, 2015 48.56 48.63 48.20 48.39 2,671,711 -0.42(-0.86%)
Dec 04, 2015 48.13 48.86 48.07 48.81 1,968,374 +0.69(+1.44%)
Dec 03, 2015 48.79 48.82 47.95 48.12 3,793,818 -0.54(-1.11%)
Dec 02, 2015 49.00 49.12 48.56 48.66 2,470,118 -0.50(-1.01%)
Dec 01, 2015 48.92 49.17 48.84 49.15 1,579,963 +0.48(+0.99%)
Nov 30, 2015 48.87 48.89 48.61 48.67 5,636,965 -0.14(-0.28%)
Nov 27, 2015 48.81 48.88 48.74 48.81 531,665 -0.07(-0.15%)
Nov 25, 2015 48.93 48.88 48.88 48.88 2,074,627 +0.04(+0.09%)
Nov 24, 2015 48.49 48.97 48.44 48.84 3,271,811 +0.04(+0.09%)
Nov 23, 2015 48.89 49.07 48.71 48.80 1,730,715 -0.19(-0.40%)
Nov 20, 2015 49.14 49.22 48.94 48.99 4,952,440 +0.11(+0.22%)
Nov 19, 2015 48.88 49.00 48.84 48.88 3,856,157 +0.13(+0.26%)
Nov 18, 2015 48.39 48.83 48.30 48.76 7,970,323 +0.56(+1.17%)
Nov 17, 2015 48.40 48.54 48.11 48.19 1,429,849 +0.02(+0.04%)
Nov 16, 2015 47.53 48.18 47.47 48.17 2,685,301 +0.64(+1.36%)
Nov 13, 2015 47.80 47.89 47.50 47.53 1,271,889 -0.50(-1.04%)
Nov 12, 2015 48.36 48.49 48.01 48.03 1,488,723 -0.59(-1.21%)
Nov 11, 2015 48.95 48.95 48.62 48.62 2,140,044 -0.08(-0.17%)
Nov 10, 2015 48.54 48.71 48.40 48.71 1,083,828 +0.04(+0.09%)
Nov 09, 2015 48.98 48.98 48.44 48.66 3,494,877 -0.53(-1.08%)
Nov 06, 2015 49.08 49.21 48.82 49.19 1,504,958 -0.16(-0.32%)
Nov 05, 2015 49.52 49.57 49.18 49.35 2,410,822 -0.10(-0.20%)
Nov 04, 2015 49.76 49.77 49.30 49.46 1,872,636 -0.19(-0.37%)
Nov 03, 2015 49.35 49.76 49.28 49.64 1,549,369 +0.15(+0.31%)
Nov 02, 2015 49.16 49.51 49.05 49.49 1,875,570 +0.56(+1.14%)
Oct 30, 2015 49.21 49.27 48.92 48.93 1,854,553 -0.19(-0.39%)
Oct 29, 2015 48.95 49.19 48.92 49.13 1,879,104 -0.16(-0.32%)
Oct 28, 2015 48.98 49.35 48.71 49.29 2,298,457 +0.44(+0.90%)
Oct 27, 2015 48.80 48.96 48.71 48.85 1,318,367 -0.27(-0.55%)
Oct 26, 2015 49.30 49.30 49.08 49.12 1,203,225 -0.19(-0.39%)
Oct 23, 2015 49.33 49.39 49.03 49.31 1,712,068 +0.51(+1.05%)
Oct 22, 2015 48.37 48.89 48.37 48.80 5,806,454 +0.70(+1.45%)
Oct 21, 2015 48.55 48.55 48.07 48.10 1,551,689 -0.26(-0.54%)
Oct 20, 2015 48.33 48.53 48.28 48.36 1,479,735 -0.08(-0.17%)
Oct 19, 2015 48.38 48.47 48.25 48.44 1,234,636 -0.14(-0.29%)
Oct 16, 2015 48.51 48.60 48.34 48.59 2,216,651 +0.08(+0.17%)
Oct 15, 2015 47.98 48.50 47.92 48.50 1,830,802 +0.78(+1.64%)
Oct 14, 2015 47.80 47.91 47.57 47.72 8,882,982 +0.05(+0.11%)
Oct 13, 2015 47.84 48.12 47.64 47.67 2,492,781 -0.49(-1.01%)
Oct 12, 2015 48.22 48.23 48.07 48.16 785,185 -0.05(-0.10%)
Oct 09, 2015 48.22 48.34 48.05 48.21 1,142,646 +0.08(+0.17%)
Oct 08, 2015 47.58 48.17 47.49 48.12 2,048,739 +0.42(+0.88%)
Oct 07, 2015 47.59 47.84 47.29 47.70 1,721,569 +0.52(+1.11%)
Oct 06, 2015 47.17 47.36 47.02 47.18 4,470,056 -0.04(-0.09%)
Oct 05, 2015 46.79 47.26 46.73 47.22 3,726,776 +0.88(+1.91%)
Oct 02, 2015 45.16 46.35 45.07 46.34 2,162,066 +0.78(+1.72%)
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.