Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.14 -0.01 (-0.01%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 45.14 45.48 44.92 45.44 7,355,102 +0.94(+2.10%)
Sep 29, 2015 44.52 44.79 44.28 44.51 2,437,067 -0.02(-0.04%)
Sep 28, 2015 45.35 45.35 44.47 44.52 1,589,550 -1.08(-2.36%)
Sep 25, 2015 45.97 46.06 45.40 45.60 3,354,691 +0.12(+0.26%)
Sep 24, 2015 45.20 45.59 44.94 45.49 1,836,974 -0.16(-0.35%)
Sep 23, 2015 45.79 45.94 45.51 45.65 1,454,839 -0.21(-0.46%)
Sep 22, 2015 45.88 45.99 45.54 45.86 2,765,420 -0.83(-1.77%)
Sep 21, 2015 46.80 46.93 46.43 46.68 930,980 +0.13(+0.29%)
Sep 18, 2015 46.77 47.08 46.50 46.55 4,698,985 -0.97(-2.04%)
Sep 17, 2015 47.44 48.17 47.36 47.52 2,023,471 -0.07(-0.14%)
Sep 16, 2015 47.18 47.61 47.12 47.58 3,348,221 +0.66(+1.40%)
Sep 15, 2015 46.46 47.01 46.42 46.93 1,580,923 +0.46(+1.00%)
Sep 14, 2015 46.50 46.53 46.29 46.46 1,802,003 -0.23(-0.49%)
Sep 11, 2015 46.40 46.69 46.23 46.69 1,439,784 +0.09(+0.20%)
Sep 10, 2015 46.35 46.85 46.22 46.60 4,310,623 +0.31(+0.67%)
Sep 09, 2015 47.23 47.38 46.23 46.29 3,316,430 -0.45(-0.97%)
Sep 08, 2015 46.47 46.76 46.32 46.74 3,693,126 +1.20(+2.65%)
Sep 04, 2015 45.69 45.54 45.54 45.54 2,245,522 -0.88(-1.89%)
Sep 03, 2015 46.49 46.89 46.28 46.41 1,519,715 +0.09(+0.20%)
Sep 02, 2015 46.24 46.32 45.75 46.32 5,543,675 +0.80(+1.76%)
Sep 01, 2015 45.84 46.19 45.36 45.52 3,773,359 -1.54(-3.28%)
Aug 31, 2015 47.05 47.34 46.88 47.06 2,649,626 -0.37(-0.78%)
Aug 28, 2015 47.22 47.52 47.20 47.43 3,938,429 -0.04(-0.09%)
Aug 27, 2015 47.01 47.55 46.75 47.47 4,564,486 +0.99(+2.14%)
Aug 26, 2015 46.14 46.49 45.19 46.48 8,126,383 +1.52(+3.39%)
Aug 25, 2015 46.75 46.86 44.95 44.95 8,224,302 -0.08(-0.19%)
Aug 24, 2015 43.97 46.30 42.44 45.04 5,997,038 -1.77(-3.78%)
Aug 21, 2015 47.81 48.00 46.81 46.81 3,135,474 -1.37(-2.85%)
Aug 20, 2015 48.85 48.89 48.18 48.18 1,413,438 -1.09(-2.21%)
Aug 19, 2015 49.46 49.60 49.01 49.27 829,586 -0.46(-0.93%)
Aug 18, 2015 49.72 49.87 49.66 49.73 606,632 -0.24(-0.47%)
Aug 17, 2015 49.66 50.00 49.55 49.97 3,683,789 +0.02(+0.03%)
Aug 14, 2015 49.78 49.99 49.71 49.95 602,555 +0.12(+0.24%)
Aug 13, 2015 49.91 50.01 49.71 49.83 673,174 -0.05(-0.10%)
Aug 12, 2015 49.55 49.93 49.21 49.88 965,350 -0.18(-0.35%)
Aug 11, 2015 50.06 50.21 49.85 50.06 1,217,515 -0.67(-1.33%)
Aug 10, 2015 50.30 50.75 50.14 50.73 631,989 +0.66(+1.31%)
Aug 07, 2015 50.01 50.10 49.87 50.08 1,632,884 -0.08(-0.17%)
Aug 06, 2015 50.50 50.51 49.99 50.16 1,644,369 -0.34(-0.67%)
Aug 05, 2015 50.58 50.74 50.44 50.50 584,430 +0.21(+0.42%)
Aug 04, 2015 50.37 50.49 50.19 50.29 1,300,251 -0.05(-0.10%)
Aug 03, 2015 50.48 50.50 50.13 50.34 2,662,766 -0.16(-0.32%)
Jul 31, 2015 50.66 50.75 50.42 50.50 1,180,197 +0.07(+0.13%)
Jul 30, 2015 50.23 50.44 50.09 50.43 563,863 -0.03(-0.07%)
Jul 29, 2015 50.14 50.54 50.12 50.46 699,537 +0.31(+0.62%)
Jul 28, 2015 49.97 50.19 49.63 50.15 6,606,985 +0.59(+1.19%)
Jul 27, 2015 49.90 49.90 49.48 49.56 3,691,003 -0.46(-0.93%)
Jul 24, 2015 50.53 50.53 49.93 50.03 1,030,276 -0.54(-1.07%)
Jul 23, 2015 50.89 51.00 50.48 50.57 737,139 -0.25(-0.50%)
Jul 22, 2015 50.76 50.89 50.72 50.82 2,271,744 -0.28(-0.54%)
Jul 21, 2015 51.15 51.25 51.00 51.10 1,045,483 -0.13(-0.25%)
Jul 20, 2015 51.26 51.37 51.11 51.22 638,626 +0.01(+0.02%)
Jul 17, 2015 51.35 51.35 51.10 51.21 867,700 -0.03(-0.07%)
Jul 16, 2015 51.21 51.28 51.18 51.25 1,246,812 +0.37(+0.73%)
Jul 15, 2015 50.84 51.02 50.73 50.88 1,301,434 -0.13(-0.26%)
Jul 14, 2015 50.70 51.06 50.69 51.01 1,577,410 +0.31(+0.61%)
Jul 13, 2015 50.55 50.74 50.55 50.70 1,155,291 +0.39(+0.77%)
Jul 10, 2015 50.19 50.40 50.03 50.31 1,788,386 +1.04(+2.12%)
Jul 09, 2015 49.78 49.78 49.26 49.27 1,350,438 +0.40(+0.83%)
Jul 08, 2015 49.34 49.36 48.80 48.86 1,811,426 -1.01(-2.03%)
Jul 07, 2015 49.61 49.93 48.97 49.87 2,442,718 +0.05(+0.10%)
Jul 06, 2015 49.69 50.14 49.58 49.82 1,797,019 -0.60(-1.19%)
Jul 02, 2015 50.42 50.42 50.42 50.42 887,739 +0.03(+0.07%)
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.