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 (%)
Mar 31, 2016 48.01 48.10 47.83 47.85 4,121,036 -0.23(-0.48%)
Mar 30, 2016 48.01 48.29 47.98 48.08 1,371,274 +0.30(+0.63%)
Mar 29, 2016 47.08 47.80 47.01 47.78 3,467,697 +0.50(+1.05%)
Mar 28, 2016 47.32 47.36 47.13 47.29 1,192,290 +0.15(+0.31%)
Mar 24, 2016 46.91 47.14 47.14 47.14 1,301,577 -0.10(-0.22%)
Mar 23, 2016 47.56 47.59 47.22 47.25 2,516,497 -0.50(-1.04%)
Mar 22, 2016 47.55 47.86 47.47 47.74 1,733,265 -0.06(-0.13%)
Mar 21, 2016 47.65 47.87 47.61 47.80 1,293,895 +0.00(+0.00%)
Mar 18, 2016 47.77 47.89 47.68 47.80 1,327,962 +0.09(+0.20%)
Mar 17, 2016 47.31 47.82 47.21 47.71 2,704,776 +0.42(+0.88%)
Mar 16, 2016 46.61 47.35 46.61 47.29 1,670,297 +0.44(+0.95%)
Mar 15, 2016 46.82 46.86 46.66 46.84 2,597,082 -0.31(-0.65%)
Mar 14, 2016 47.07 47.26 47.01 47.15 1,674,793 -0.10(-0.22%)
Mar 11, 2016 46.86 47.27 46.86 47.25 1,855,498 +0.93(+2.01%)
Mar 10, 2016 46.55 46.80 45.87 46.32 1,727,762 -0.03(-0.06%)
Mar 09, 2016 46.28 46.43 46.17 46.35 1,079,375 +0.25(+0.54%)
Mar 08, 2016 46.32 46.38 46.06 46.10 2,956,839 -0.50(-1.08%)
Mar 07, 2016 46.28 46.74 46.21 46.61 1,354,253 +0.03(+0.07%)
Mar 04, 2016 46.41 46.79 46.31 46.57 1,724,718 +0.29(+0.63%)
Mar 03, 2016 45.98 46.29 45.88 46.28 1,523,680 +0.34(+0.74%)
Mar 02, 2016 45.64 45.97 45.51 45.94 1,634,218 +0.29(+0.64%)
Mar 01, 2016 44.99 45.70 44.94 45.65 2,124,497 +1.09(+2.45%)
Feb 29, 2016 44.82 45.04 44.54 44.56 3,504,252 -0.24(-0.53%)
Feb 26, 2016 45.15 45.19 44.73 44.80 1,871,602 -0.11(-0.25%)
Feb 25, 2016 44.56 44.92 44.36 44.91 1,490,414 +0.48(+1.08%)
Feb 24, 2016 43.92 44.49 43.55 44.43 2,156,072 +0.07(+0.15%)
Feb 23, 2016 44.79 44.83 44.35 44.36 1,821,116 -0.67(-1.48%)
Feb 22, 2016 44.71 45.04 44.71 45.03 2,675,686 +0.62(+1.40%)
Feb 19, 2016 44.17 44.42 44.02 44.40 1,607,353 -0.08(-0.17%)
Feb 18, 2016 44.81 44.81 44.42 44.48 3,387,766 -0.19(-0.42%)
Feb 17, 2016 44.07 44.73 44.07 44.67 1,768,588 +0.79(+1.81%)
Feb 16, 2016 43.68 43.88 43.40 43.87 2,508,619 +0.86(+2.00%)
Feb 12, 2016 42.62 43.01 43.01 43.01 2,632,091 +0.74(+1.76%)
Feb 11, 2016 42.26 42.47 41.86 42.27 4,272,485 -0.57(-1.33%)
Feb 10, 2016 43.08 43.48 42.79 42.84 3,278,065 -0.01(-0.02%)
Feb 09, 2016 42.47 43.13 42.23 42.85 3,397,773 -0.24(-0.55%)
Feb 08, 2016 43.32 43.32 42.60 43.09 3,000,446 -0.72(-1.64%)
Feb 05, 2016 44.42 44.45 43.66 43.81 3,388,133 -0.74(-1.67%)
Feb 04, 2016 44.34 44.83 44.23 44.55 3,087,829 +0.13(+0.29%)
Feb 03, 2016 44.40 44.51 43.45 44.42 4,189,337 +0.34(+0.77%)
Feb 02, 2016 44.51 44.54 43.94 44.08 3,320,739 -0.96(-2.12%)
Feb 01, 2016 44.76 45.21 44.60 45.03 3,945,056 -0.09(-0.19%)
Jan 29, 2016 44.40 45.14 44.37 45.12 6,229,460 +0.95(+2.14%)
Jan 28, 2016 44.41 44.44 43.75 44.17 2,368,849 +0.24(+0.54%)
Jan 27, 2016 44.18 44.66 43.72 43.93 7,162,524 -0.37(-0.83%)
Jan 26, 2016 43.76 44.33 43.73 44.30 5,205,862 +0.73(+1.67%)
Jan 25, 2016 44.07 44.12 43.52 43.58 5,246,376 -0.66(-1.49%)
Jan 22, 2016 43.99 44.30 43.92 44.23 4,478,161 +1.09(+2.53%)
Jan 21, 2016 42.91 43.55 42.55 43.14 4,264,430 +0.24(+0.56%)
Jan 20, 2016 42.77 43.22 41.90 42.90 8,052,550 -0.70(-1.61%)
Jan 19, 2016 43.91 44.02 43.21 43.60 5,478,092 +0.26(+0.59%)
Jan 15, 2016 43.34 43.34 43.34 43.34 4,219,758 -1.26(-2.83%)
Jan 14, 2016 44.14 44.87 43.73 44.61 6,711,995 +0.64(+1.46%)
Jan 13, 2016 45.10 45.23 43.86 43.97 5,116,754 -0.91(-2.03%)
Jan 12, 2016 44.95 45.13 44.39 44.88 2,828,436 +0.29(+0.65%)
Jan 11, 2016 44.87 44.96 44.13 44.59 3,465,826 +0.05(+0.11%)
Jan 08, 2016 45.33 45.44 44.48 44.54 2,856,020 -0.52(-1.16%)
Jan 07, 2016 45.33 45.72 44.98 45.06 3,979,047 -1.08(-2.33%)
Jan 06, 2016 46.05 46.35 45.89 46.14 5,406,650 -0.70(-1.50%)
Jan 05, 2016 46.81 46.92 46.58 46.84 3,800,121 +0.04(+0.08%)
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.