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 (%)
Jul 31, 2014 49.59 49.59 49.02 49.04 1,356,697 -0.92(-1.85%)
Jul 30, 2014 50.15 50.15 49.76 49.97 834,568 +0.02(+0.05%)
Jul 29, 2014 50.22 50.27 49.94 49.94 537,319 -0.22(-0.44%)
Jul 28, 2014 50.17 50.20 49.90 50.16 673,955 +0.07(+0.15%)
Jul 25, 2014 50.24 50.24 49.99 50.09 1,034,948 -0.21(-0.43%)
Jul 24, 2014 50.30 50.39 50.27 50.30 1,906,750 +0.02(+0.05%)
Jul 23, 2014 50.22 50.32 50.20 50.28 525,500 +0.12(+0.23%)
Jul 22, 2014 50.17 50.25 50.11 50.16 2,677,144 +0.24(+0.48%)
Jul 21, 2014 49.88 49.97 49.71 49.92 694,998 -0.12(-0.25%)
Jul 18, 2014 49.84 50.11 49.73 50.05 716,256 +0.50(+1.00%)
Jul 17, 2014 49.98 50.13 49.50 49.55 473,566 -0.64(-1.27%)
Jul 16, 2014 50.23 50.24 50.08 50.19 682,695 +0.26(+0.53%)
Jul 15, 2014 50.08 50.14 49.73 49.92 744,028 -0.11(-0.21%)
Jul 14, 2014 50.16 50.17 50.02 50.03 625,380 +0.30(+0.60%)
Jul 11, 2014 49.73 49.78 49.56 49.73 588,625 +0.02(+0.05%)
Jul 10, 2014 49.55 49.79 49.29 49.71 781,510 -0.34(-0.68%)
Jul 09, 2014 49.93 50.07 49.85 50.05 1,139,269 +0.21(+0.41%)
Jul 08, 2014 50.07 50.12 49.73 49.84 1,409,446 -0.41(-0.82%)
Jul 07, 2014 50.32 50.32 50.17 50.25 1,770,483 -0.23(-0.46%)
Jul 03, 2014 50.20 50.49 50.49 50.49 1,288,056 +0.25(+0.49%)
Jul 02, 2014 50.24 50.24 50.11 50.24 2,281,469 +0.10(+0.20%)
Jul 01, 2014 49.90 50.25 49.90 50.14 3,636,823 +0.38(+0.76%)
Jun 30, 2014 49.64 49.81 49.64 49.76 1,591,334 +0.03(+0.07%)
Jun 27, 2014 49.47 49.73 49.47 49.73 804,901 +0.10(+0.20%)
Jun 26, 2014 49.55 49.64 49.30 49.63 617,791 +0.05(+0.10%)
Jun 25, 2014 49.40 49.64 49.33 49.58 474,614 +0.12(+0.24%)
Jun 24, 2014 49.68 49.86 49.42 49.46 1,229,728 -0.34(-0.69%)
Jun 23, 2014 49.81 49.89 49.64 49.80 807,570 -0.04(-0.08%)
Jun 20, 2014 49.79 49.86 49.76 49.84 1,511,785 +0.02(+0.03%)
Jun 19, 2014 49.90 49.90 49.71 49.82 1,197,654 +0.11(+0.23%)
Jun 18, 2014 49.29 49.73 49.26 49.71 760,426 +0.41(+0.83%)
Jun 17, 2014 49.08 49.33 49.08 49.30 515,928 +0.03(+0.07%)
Jun 16, 2014 49.11 49.35 49.11 49.27 301,581 -0.02(-0.03%)
Jun 13, 2014 49.12 49.31 49.12 49.29 783,077 +0.11(+0.23%)
Jun 12, 2014 49.32 49.44 49.07 49.17 1,779,613 -0.18(-0.36%)
Jun 11, 2014 49.46 49.46 49.28 49.35 1,412,828 -0.26(-0.53%)
Jun 10, 2014 49.54 49.61 49.41 49.61 364,537 +0.07(+0.13%)
Jun 06, 2014 49.38 49.55 49.38 49.55 422,286 +0.26(+0.53%)
Jun 05, 2014 49.13 49.33 48.91 49.29 638,874 +0.32(+0.65%)
Jun 04, 2014 48.73 48.99 48.73 48.97 411,060 -0.10(-0.20%)
Jun 03, 2014 48.87 49.07 48.77 49.07 980,449 +0.11(+0.23%)
Jun 02, 2014 48.90 48.98 48.79 48.95 2,249,560 +0.08(+0.17%)
May 30, 2014 48.86 48.89 48.76 48.87 1,452,616 +0.00(+0.00%)
May 29, 2014 48.80 48.88 48.65 48.87 917,736 +0.27(+0.55%)
May 28, 2014 48.67 48.67 48.51 48.60 451,543 -0.09(-0.18%)
May 27, 2014 48.58 48.69 48.53 48.69 1,169,118 +0.24(+0.50%)
May 23, 2014 48.23 48.45 48.45 48.45 398,098 +0.11(+0.23%)
May 22, 2014 48.23 48.35 48.15 48.34 1,312,490 +0.17(+0.36%)
May 21, 2014 47.91 48.18 47.91 48.16 509,611 +0.39(+0.82%)
May 20, 2014 48.05 48.13 47.67 47.77 1,775,144 -0.37(-0.76%)
May 19, 2014 47.98 48.15 47.88 48.14 276,037 +0.06(+0.12%)
May 16, 2014 48.03 48.08 47.80 48.08 355,612 +0.19(+0.39%)
May 15, 2014 48.22 48.22 47.66 47.89 3,372,448 -0.30(-0.63%)
May 14, 2014 48.37 48.37 48.14 48.19 811,573 -0.11(-0.24%)
May 13, 2014 48.34 48.37 48.28 48.31 3,683,431 +0.07(+0.14%)
May 12, 2014 47.96 48.26 47.96 48.24 502,779 +0.40(+0.83%)
May 09, 2014 47.75 47.85 47.59 47.84 557,274 +0.05(+0.10%)
May 08, 2014 47.89 48.10 47.71 47.80 952,642 -0.03(-0.07%)
May 07, 2014 47.75 47.84 47.45 47.83 941,577 +0.19(+0.39%)
May 06, 2014 47.80 47.87 47.63 47.64 616,072 -0.22(-0.46%)
May 05, 2014 47.66 47.87 47.49 47.86 3,692,740 +0.00(+0.00%)
May 02, 2014 47.93 48.06 47.78 47.86 1,706,214 -0.02(-0.05%)
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.