Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.18 +0.03 (+0.03%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 46.03 46.19 45.96 45.97 0 +0.08(+0.18%)
Nov 27, 2013 45.87 45.97 45.84 45.89 0 +0.13(+0.28%)
Nov 26, 2013 45.84 45.88 45.71 45.76 0 -0.05(-0.11%)
Nov 25, 2013 45.96 46.00 45.76 45.81 0 -0.14(-0.30%)
Nov 22, 2013 45.67 45.96 45.67 45.95 0 +0.20(+0.44%)
Nov 21, 2013 45.59 45.77 45.54 45.75 0 +0.30(+0.66%)
Nov 20, 2013 45.84 45.88 45.36 45.45 0 -0.28(-0.62%)
Nov 19, 2013 45.86 45.90 45.64 45.73 0 -0.12(-0.26%)
Nov 18, 2013 46.04 46.13 45.77 45.85 0 -0.05(-0.11%)
Nov 15, 2013 45.71 45.91 45.71 45.90 0 +0.33(+0.73%)
Nov 14, 2013 45.32 45.60 45.30 45.57 893,296 +0.50(+1.11%)
Nov 12, 2013 45.14 45.20 44.95 45.07 0 -0.13(-0.29%)
Nov 11, 2013 45.19 45.25 45.12 45.20 0 +0.02(+0.04%)
Nov 08, 2013 44.66 45.18 44.66 45.18 0 +0.44(+0.99%)
Nov 07, 2013 45.46 45.46 44.71 44.74 0 -0.69(-1.52%)
Nov 06, 2013 45.39 45.55 45.35 45.43 0 +0.25(+0.55%)
Nov 05, 2013 45.16 45.28 44.99 45.18 0 -0.29(-0.64%)
Nov 04, 2013 45.33 45.48 45.28 45.47 0 +0.21(+0.46%)
Nov 01, 2013 45.24 45.35 45.05 45.26 0 -0.01(-0.02%)
Oct 31, 2013 45.48 45.58 45.26 45.27 0 -0.25(-0.55%)
Oct 30, 2013 45.79 45.79 45.32 45.52 605,385 -0.17(-0.37%)
Oct 29, 2013 45.54 45.70 45.54 45.69 0 +0.16(+0.35%)
Oct 28, 2013 45.50 45.60 45.41 45.53 519,721 +0.03(+0.07%)
Oct 25, 2013 45.47 45.50 45.33 45.50 0 +0.05(+0.11%)
Oct 24, 2013 45.46 45.49 45.31 45.45 0 +0.17(+0.37%)
Oct 23, 2013 45.37 45.37 45.13 45.28 801,640 -0.35(-0.76%)
Oct 22, 2013 45.46 45.76 45.44 45.63 0 +0.34(+0.75%)
Oct 21, 2013 45.29 45.33 45.21 45.29 0 +0.03(+0.07%)
Oct 18, 2013 45.19 45.29 45.03 45.25 987,137 +0.25(+0.56%)
Oct 17, 2013 44.57 45.01 44.57 45.00 0 +0.43(+0.96%)
Oct 16, 2013 44.37 44.60 44.31 44.58 0 +0.44(+1.01%)
Oct 15, 2013 44.28 44.37 44.07 44.13 0 -0.23(-0.53%)
Oct 14, 2013 44.03 44.41 43.95 44.37 1,654,259 +0.14(+0.31%)
Oct 11, 2013 43.84 44.24 43.84 44.23 0 +0.27(+0.61%)
Oct 10, 2013 43.53 44.01 43.46 43.96 889,625 +0.88(+2.04%)
Oct 09, 2013 43.17 43.23 42.83 43.08 0 +0.07(+0.17%)
Oct 08, 2013 43.48 43.52 42.99 43.01 0 -0.44(-1.00%)
Oct 07, 2013 43.25 43.65 43.25 43.44 1,062,679 -0.37(-0.85%)
Oct 04, 2013 43.58 43.86 43.52 43.82 0 +0.23(+0.54%)
Oct 03, 2013 43.86 43.87 43.42 43.58 0 -0.31(-0.70%)
Oct 02, 2013 43.70 43.90 43.55 43.89 1,066,097 -0.02(-0.04%)
Oct 01, 2013 43.55 43.94 43.55 43.90 1,435,299 +0.05(+0.11%)
Sep 27, 2013 43.88 43.94 43.78 43.86 0 -0.19(-0.42%)
Sep 26, 2013 43.91 44.16 43.90 44.04 0 +0.15(+0.35%)
Sep 25, 2013 43.94 44.06 43.83 43.89 1,309,199 -0.07(-0.17%)
Sep 24, 2013 43.97 44.17 43.86 43.96 0 -0.09(-0.20%)
Sep 23, 2013 44.03 44.19 43.87 44.05 0 -0.11(-0.24%)
Sep 20, 2013 44.42 44.47 44.14 44.16 0 -0.28(-0.64%)
Sep 19, 2013 44.55 44.62 44.37 44.44 0 -0.12(-0.27%)
Sep 18, 2013 43.78 44.63 43.58 44.56 0 +0.89(+2.03%)
Sep 17, 2013 43.62 43.69 43.57 43.67 0 +0.10(+0.24%)
Sep 16, 2013 43.80 43.80 43.53 43.57 0 +0.31(+0.71%)
Sep 13, 2013 43.14 43.28 43.06 43.26 0 +0.15(+0.34%)
Sep 12, 2013 43.20 43.30 43.09 43.11 0 -0.22(-0.50%)
Sep 11, 2013 43.03 43.34 43.03 43.33 0 +0.15(+0.36%)
Sep 10, 2013 43.13 43.19 43.00 43.18 0 +0.40(+0.92%)
Sep 09, 2013 42.45 42.81 42.45 42.78 0 +0.53(+1.24%)
Sep 06, 2013 42.28 42.44 41.91 42.26 0 +0.14(+0.33%)
Sep 05, 2013 42.02 42.16 41.97 42.12 0 +0.08(+0.19%)
Sep 04, 2013 41.72 42.08 41.63 42.04 0 +0.36(+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.