Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 48.00 48.09 47.82 47.84 4,121,920 -0.23(-0.48%)
Mar 30, 2016 47.99 48.28 47.97 48.07 1,371,568 +0.30(+0.63%)
Mar 29, 2016 47.07 47.79 47.00 47.77 3,468,441 +0.49(+1.05%)
Mar 28, 2016 47.31 47.35 47.12 47.28 1,192,546 +0.15(+0.31%)
Mar 24, 2016 46.90 47.13 47.13 47.13 1,301,856 -0.10(-0.22%)
Mar 23, 2016 47.55 47.58 47.21 47.24 2,517,037 -0.49(-1.04%)
Mar 22, 2016 47.54 47.85 47.46 47.73 1,733,637 -0.06(-0.12%)
Mar 21, 2016 47.64 47.86 47.60 47.79 1,294,173 +0.00(+0.00%)
Mar 18, 2016 47.76 47.88 47.67 47.79 1,328,247 +0.09(+0.20%)
Mar 17, 2016 47.30 47.81 47.20 47.70 2,705,356 +0.42(+0.88%)
Mar 16, 2016 46.60 47.34 46.60 47.28 1,670,655 +0.44(+0.95%)
Mar 15, 2016 46.81 46.85 46.65 46.83 2,597,639 -0.31(-0.65%)
Mar 14, 2016 47.06 47.25 47.00 47.14 1,675,153 -0.10(-0.22%)
Mar 11, 2016 46.85 47.26 46.85 47.24 1,855,896 +0.93(+2.01%)
Mar 10, 2016 46.54 46.79 45.86 46.31 1,728,133 -0.03(-0.06%)
Mar 09, 2016 46.27 46.42 46.16 46.34 1,079,607 +0.25(+0.54%)
Mar 08, 2016 46.31 46.37 46.05 46.09 2,957,473 -0.50(-1.08%)
Mar 07, 2016 46.27 46.73 46.20 46.60 1,354,543 +0.03(+0.07%)
Mar 04, 2016 46.40 46.78 46.30 46.56 1,725,088 +0.29(+0.63%)
Mar 03, 2016 45.97 46.28 45.87 46.27 1,524,007 +0.34(+0.74%)
Mar 02, 2016 45.63 45.96 45.50 45.93 1,634,569 +0.29(+0.64%)
Mar 01, 2016 44.98 45.69 44.93 45.64 2,124,953 +1.09(+2.45%)
Feb 29, 2016 44.81 45.03 44.53 44.55 3,505,004 -0.24(-0.53%)
Feb 26, 2016 45.14 45.18 44.72 44.79 1,872,004 -0.11(-0.25%)
Feb 25, 2016 44.55 44.91 44.35 44.90 1,490,734 +0.48(+1.08%)
Feb 24, 2016 43.91 44.48 43.54 44.42 2,156,535 +0.07(+0.15%)
Feb 23, 2016 44.78 44.82 44.34 44.35 1,821,507 -0.67(-1.48%)
Feb 22, 2016 44.70 45.03 44.70 45.02 2,676,260 +0.62(+1.40%)
Feb 19, 2016 44.16 44.41 44.01 44.39 1,607,697 -0.08(-0.17%)
Feb 18, 2016 44.80 44.80 44.41 44.47 3,388,493 -0.19(-0.42%)
Feb 17, 2016 44.06 44.72 44.06 44.66 1,768,967 +0.79(+1.81%)
Feb 16, 2016 43.67 43.87 43.39 43.86 2,509,158 +0.86(+2.00%)
Feb 12, 2016 42.61 43.00 43.00 43.00 2,632,656 +0.74(+1.76%)
Feb 11, 2016 42.25 42.46 41.85 42.26 4,273,402 -0.57(-1.33%)
Feb 10, 2016 43.07 43.47 42.78 42.83 3,278,768 -0.01(-0.02%)
Feb 09, 2016 42.46 43.12 42.22 42.84 3,398,503 -0.24(-0.55%)
Feb 08, 2016 43.31 43.31 42.59 43.08 3,001,089 -0.72(-1.64%)
Feb 05, 2016 44.41 44.44 43.65 43.80 3,388,860 -0.74(-1.67%)
Feb 04, 2016 44.33 44.82 44.22 44.54 3,088,492 +0.13(+0.29%)
Feb 03, 2016 44.39 44.50 43.44 44.41 4,190,236 +0.34(+0.77%)
Feb 02, 2016 44.50 44.53 43.93 44.07 3,321,452 -0.96(-2.12%)
Feb 01, 2016 44.75 45.20 44.59 45.03 3,945,902 -0.09(-0.19%)
Jan 29, 2016 44.39 45.13 44.36 45.11 6,230,796 +0.95(+2.14%)
Jan 28, 2016 44.40 44.43 43.75 44.16 2,369,357 +0.24(+0.54%)
Jan 27, 2016 44.17 44.65 43.71 43.92 7,164,061 -0.37(-0.83%)
Jan 26, 2016 43.75 44.32 43.72 44.29 5,206,979 +0.73(+1.67%)
Jan 25, 2016 44.06 44.11 43.51 43.57 5,247,502 -0.66(-1.49%)
Jan 22, 2016 43.98 44.29 43.91 44.22 4,479,122 +1.09(+2.53%)
Jan 21, 2016 42.90 43.54 42.54 43.13 4,265,345 +0.24(+0.56%)
Jan 20, 2016 42.76 43.21 41.89 42.89 8,054,278 -0.70(-1.61%)
Jan 19, 2016 43.90 44.01 43.20 43.59 5,479,268 +0.26(+0.59%)
Jan 15, 2016 43.33 43.34 43.34 43.34 4,220,663 -1.26(-2.83%)
Jan 14, 2016 44.13 44.86 43.72 44.60 6,713,435 +0.64(+1.46%)
Jan 13, 2016 45.09 45.22 43.85 43.96 5,117,852 -0.91(-2.03%)
Jan 12, 2016 44.94 45.12 44.39 44.87 2,829,043 +0.29(+0.65%)
Jan 11, 2016 44.86 44.95 44.12 44.58 3,466,569 +0.05(+0.11%)
Jan 08, 2016 45.32 45.43 44.47 44.53 2,856,633 -0.52(-1.16%)
Jan 07, 2016 45.32 45.71 44.97 45.05 3,979,900 -1.08(-2.33%)
Jan 06, 2016 46.04 46.34 45.88 46.13 5,407,810 -0.70(-1.50%)
Jan 05, 2016 46.80 46.91 46.57 46.83 3,800,937 +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.