ACWI Ishares MSCI ETF (NQ: ACWI )

92.17 USD -0.98 (-1.05%)
Official Closing Price Updated: 5:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 56.99 57.19 56.91 56.92 0 +0.10(+0.18%)
Nov 27, 2013 56.79 56.92 56.75 56.82 0 +0.16(+0.28%)
Nov 26, 2013 56.76 56.81 56.59 56.66 0 -0.06(-0.11%)
Nov 25, 2013 56.91 56.95 56.66 56.72 0 -0.17(-0.30%)
Nov 22, 2013 56.55 56.91 56.55 56.89 0 +0.25(+0.44%)
Nov 21, 2013 56.45 56.67 56.38 56.64 0 +0.37(+0.66%)
Nov 20, 2013 56.76 56.81 56.16 56.27 0 -0.35(-0.62%)
Nov 19, 2013 56.78 56.83 56.51 56.62 0 -0.15(-0.26%)
Nov 18, 2013 57.00 57.11 56.67 56.77 0 -0.06(-0.11%)
Nov 15, 2013 56.60 56.84 56.60 56.83 0 +0.41(+0.73%)
Nov 14, 2013 56.11 56.46 56.09 56.42 721,487 +0.62(+1.11%)
Nov 12, 2013 55.89 55.96 55.65 55.80 0 -0.16(-0.29%)
Nov 11, 2013 55.95 56.02 55.86 55.96 0 +0.02(+0.04%)
Nov 08, 2013 55.30 55.94 55.30 55.94 0 +0.55(+0.99%)
Nov 07, 2013 56.28 56.29 55.36 55.39 0 -0.85(-1.52%)
Nov 06, 2013 56.20 56.40 56.15 56.24 0 +0.30(+0.55%)
Nov 05, 2013 55.92 56.06 55.70 55.94 0 -0.36(-0.64%)
Nov 04, 2013 56.12 56.31 56.06 56.30 0 +0.26(+0.46%)
Nov 01, 2013 56.01 56.15 55.78 56.04 0 -0.01(-0.02%)
Oct 31, 2013 56.31 56.43 56.04 56.05 0 -0.31(-0.55%)
Oct 30, 2013 56.70 56.70 56.11 56.36 488,950 -0.21(-0.37%)
Oct 29, 2013 56.39 56.58 56.39 56.57 0 +0.20(+0.35%)
Oct 28, 2013 56.33 56.46 56.22 56.37 419,762 +0.04(+0.07%)
Oct 25, 2013 56.30 56.33 56.12 56.33 0 +0.06(+0.11%)
Oct 24, 2013 56.28 56.32 56.10 56.27 0 +0.21(+0.37%)
Oct 23, 2013 56.17 56.17 55.88 56.06 647,459 -0.43(-0.76%)
Oct 22, 2013 56.29 56.66 56.26 56.49 0 +0.42(+0.75%)
Oct 21, 2013 56.07 56.13 55.97 56.07 0 +0.04(+0.07%)
Oct 18, 2013 55.95 56.08 55.76 56.03 797,279 +0.31(+0.56%)
Oct 17, 2013 55.18 55.73 55.18 55.72 0 +0.53(+0.96%)
Oct 16, 2013 54.93 55.22 54.86 55.19 0 +0.55(+1.01%)
Oct 15, 2013 54.82 54.94 54.56 54.64 0 -0.29(-0.53%)
Oct 14, 2013 54.52 54.99 54.42 54.93 1,336,092 +0.17(+0.31%)
Oct 11, 2013 54.28 54.77 54.28 54.76 0 +0.33(+0.61%)
Oct 10, 2013 53.89 54.49 53.81 54.43 718,522 +1.09(+2.04%)
Oct 09, 2013 53.45 53.52 53.03 53.34 0 +0.09(+0.17%)
Oct 08, 2013 53.83 53.88 53.23 53.25 0 -0.54(-1.00%)
Oct 07, 2013 53.55 54.05 53.55 53.79 858,292 -0.46(-0.85%)
Oct 04, 2013 53.96 54.30 53.88 54.25 0 +0.29(+0.54%)
Oct 03, 2013 54.31 54.32 53.76 53.96 0 -0.38(-0.70%)
Oct 02, 2013 54.11 54.35 53.92 54.34 861,052 -0.02(-0.04%)
Oct 01, 2013 53.92 54.40 53.92 54.36 1,159,245 +0.06(+0.11%)
Sep 27, 2013 54.33 54.40 54.20 54.30 0 -0.23(-0.42%)
Sep 26, 2013 54.37 54.67 54.35 54.53 0 +0.19(+0.35%)
Sep 25, 2013 54.40 54.55 54.27 54.34 1,057,398 -0.09(-0.17%)
Sep 24, 2013 54.44 54.69 54.30 54.43 0 -0.11(-0.20%)
Sep 23, 2013 54.52 54.71 54.32 54.54 0 -0.13(-0.24%)
Sep 20, 2013 55.00 55.06 54.65 54.67 0 -0.35(-0.64%)
Sep 19, 2013 55.16 55.24 54.94 55.02 0 -0.15(-0.27%)
Sep 18, 2013 54.20 55.26 53.96 55.17 0 +1.10(+2.03%)
Sep 17, 2013 54.01 54.10 53.95 54.07 0 +0.13(+0.24%)
Sep 16, 2013 54.24 54.24 53.90 53.94 0 +0.38(+0.71%)
Sep 13, 2013 53.41 53.59 53.32 53.56 0 +0.18(+0.34%)
Sep 12, 2013 53.49 53.61 53.35 53.38 0 -0.27(-0.50%)
Sep 11, 2013 53.28 53.66 53.28 53.65 0 +0.19(+0.36%)
Sep 10, 2013 53.40 53.47 53.24 53.46 0 +0.49(+0.93%)
Sep 09, 2013 52.56 53.00 52.56 52.97 0 +0.65(+1.24%)
Sep 06, 2013 52.35 52.55 51.90 52.32 0 +0.17(+0.33%)
Sep 05, 2013 52.03 52.20 51.97 52.15 0 +0.10(+0.19%)
Sep 04, 2013 51.65 52.10 51.54 52.05 0 +0.45(+0.87%)
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.