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 (%)
Feb 27, 2015 50.85 50.97 50.72 50.72 1,607,091 -0.12(-0.25%)
Feb 26, 2015 50.84 50.93 50.70 50.84 600,885 -0.08(-0.16%)
Feb 25, 2015 50.82 51.03 50.81 50.93 1,344,779 +0.02(+0.05%)
Feb 24, 2015 50.65 50.98 50.58 50.90 1,256,730 +0.23(+0.46%)
Feb 23, 2015 50.56 50.69 50.54 50.67 1,201,357 -0.13(-0.26%)
Feb 20, 2015 50.39 50.84 50.20 50.80 1,163,817 +0.34(+0.68%)
Feb 19, 2015 50.38 50.58 50.30 50.46 1,112,080 -0.01(-0.02%)
Feb 18, 2015 50.39 50.53 50.27 50.47 776,086 +0.10(+0.20%)
Feb 17, 2015 50.18 50.45 50.12 50.37 1,575,209 +0.04(+0.08%)
Feb 13, 2015 50.12 50.33 50.33 50.33 755,736 +0.32(+0.63%)
Feb 12, 2015 49.71 50.04 49.69 50.01 711,338 +0.62(+1.25%)
Feb 11, 2015 49.35 49.50 49.16 49.40 1,056,758 -0.12(-0.25%)
Feb 10, 2015 49.31 49.55 49.12 49.52 541,258 +0.42(+0.85%)
Feb 09, 2015 49.10 49.28 49.01 49.10 2,205,136 -0.17(-0.35%)
Feb 06, 2015 49.49 49.66 49.15 49.28 902,516 -0.42(-0.84%)
Feb 05, 2015 49.40 49.71 49.35 49.70 1,771,016 +0.53(+1.08%)
Feb 04, 2015 49.30 49.48 49.10 49.16 1,506,334 -0.29(-0.59%)
Feb 03, 2015 48.92 49.46 48.92 49.45 3,622,317 +0.76(+1.56%)
Feb 02, 2015 48.25 48.75 47.99 48.70 3,138,150 +0.62(+1.30%)
Jan 30, 2015 48.23 48.60 48.00 48.07 5,548,745 -0.66(-1.35%)
Jan 29, 2015 48.40 48.78 48.14 48.73 3,383,899 +0.46(+0.95%)
Jan 28, 2015 49.15 49.15 48.25 48.27 4,645,314 -0.65(-1.33%)
Jan 27, 2015 49.00 49.15 48.77 48.92 2,191,549 -0.34(-0.69%)
Jan 26, 2015 49.02 49.32 48.88 49.26 2,437,503 +0.33(+0.68%)
Jan 23, 2015 49.05 49.22 48.93 48.93 3,180,546 -0.30(-0.61%)
Jan 22, 2015 48.79 49.29 48.52 49.23 2,964,713 +0.57(+1.16%)
Jan 21, 2015 48.38 48.73 48.20 48.66 4,130,310 +0.36(+0.74%)
Jan 20, 2015 48.38 48.47 48.00 48.30 4,100,987 +0.11(+0.22%)
Jan 16, 2015 47.65 48.23 47.56 48.20 3,098,880 +0.56(+1.17%)
Jan 15, 2015 48.01 48.18 47.61 47.64 3,372,788 -0.11(-0.23%)
Jan 14, 2015 47.51 47.81 47.28 47.75 3,928,136 -0.22(-0.47%)
Jan 13, 2015 48.30 48.60 47.61 47.97 8,643,902 +0.03(+0.07%)
Jan 12, 2015 48.32 48.32 47.76 47.94 3,724,982 -0.27(-0.57%)
Jan 09, 2015 48.63 48.63 48.04 48.21 3,783,083 -0.30(-0.62%)
Jan 08, 2015 48.19 48.60 48.14 48.51 2,314,022 +0.75(+1.57%)
Jan 07, 2015 47.53 47.83 47.41 47.76 3,239,936 +0.62(+1.31%)
Jan 06, 2015 47.63 47.82 46.96 47.15 6,270,554 -0.49(-1.03%)
Jan 05, 2015 48.32 48.32 47.55 47.64 2,610,174 -0.96(-1.97%)
Jan 02, 2015 48.85 49.03 48.42 48.60 1,710,241 -0.12(-0.24%)
Dec 31, 2014 49.29 48.71 48.71 48.71 6,905,503 -0.44(-0.90%)
Dec 30, 2014 49.35 49.35 49.15 49.15 2,129,632 -0.32(-0.66%)
Dec 29, 2014 49.47 49.60 49.37 49.48 1,526,571 -0.11(-0.22%)
Dec 26, 2014 49.52 49.66 49.42 49.59 872,885 +0.20(+0.40%)
Dec 24, 2014 49.45 49.39 49.39 49.39 1,110,966 +0.09(+0.19%)
Dec 23, 2014 49.28 49.41 49.20 49.30 3,029,817 -0.02(-0.03%)
Dec 22, 2014 49.21 49.32 49.12 49.31 3,085,354 +0.29(+0.59%)
Dec 19, 2014 49.05 49.24 48.80 49.02 2,628,907 +0.13(+0.27%)
Dec 18, 2014 48.47 48.90 48.33 48.89 3,584,980 +1.04(+2.18%)
Dec 17, 2014 47.14 48.00 47.14 47.85 5,761,637 +0.80(+1.70%)
Dec 16, 2014 47.08 47.88 46.95 47.05 10,149,691 -0.14(-0.30%)
Dec 15, 2014 47.92 48.01 47.03 47.19 3,543,191 -0.52(-1.09%)
Dec 12, 2014 48.30 48.43 47.71 47.71 2,441,302 -0.82(-1.68%)
Dec 11, 2014 48.50 48.96 48.45 48.53 1,607,925 +0.03(+0.07%)
Dec 10, 2014 49.03 49.15 48.42 48.49 1,892,440 -0.74(-1.51%)
Dec 09, 2014 48.99 49.28 48.83 49.24 5,704,313 -0.16(-0.32%)
Dec 08, 2014 49.72 49.72 49.29 49.39 1,536,926 -0.46(-0.93%)
Dec 05, 2014 49.94 49.94 49.76 49.86 1,744,360 +0.05(+0.10%)
Dec 04, 2014 49.86 49.95 49.63 49.81 2,815,556 -0.12(-0.23%)
Dec 03, 2014 49.80 49.95 49.73 49.92 1,100,124 +0.13(+0.27%)
Dec 02, 2014 49.63 49.81 49.57 49.79 3,061,132 +0.21(+0.43%)
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.