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 (%)
Aug 30, 2013 41.51 41.52 41.20 41.26 0 -0.23(-0.55%)
Aug 29, 2013 41.48 41.68 41.36 41.49 0 +0.07(+0.18%)
Aug 28, 2013 41.34 41.59 41.23 41.42 0 +0.04(+0.10%)
Aug 27, 2013 41.64 41.77 41.34 41.38 0 -0.70(-1.67%)
Aug 26, 2013 42.27 42.35 42.04 42.08 0 -0.20(-0.48%)
Aug 23, 2013 42.23 42.34 42.07 42.28 0 +0.27(+0.63%)
Aug 22, 2013 41.89 42.07 41.80 42.01 0 +0.37(+0.89%)
Aug 21, 2013 41.81 42.00 41.52 41.64 0 -0.40(-0.96%)
Aug 20, 2013 41.96 42.19 41.88 42.05 0 +0.05(+0.12%)
Aug 19, 2013 42.30 42.32 41.99 42.00 0 -0.35(-0.82%)
Aug 16, 2013 42.42 42.50 42.27 42.35 0 -0.06(-0.13%)
Aug 15, 2013 42.47 42.50 42.14 42.40 1,528,448 -0.46(-1.07%)
Aug 14, 2013 42.98 43.02 42.83 42.86 0 -0.11(-0.26%)
Aug 13, 2013 42.93 42.99 42.63 42.98 1,774,671 +0.22(+0.51%)
Aug 12, 2013 42.64 42.79 42.55 42.76 1,487,457 -0.03(-0.08%)
Aug 09, 2013 42.68 42.88 42.63 42.79 903,474 -0.02(-0.04%)
Aug 08, 2013 42.72 42.85 42.51 42.81 1,640,211 +0.35(+0.82%)
Aug 07, 2013 42.52 42.54 42.38 42.46 1,118,387 -0.18(-0.42%)
Aug 06, 2013 42.85 42.90 42.56 42.64 2,575,312 -0.25(-0.58%)
Aug 05, 2013 42.88 42.90 42.74 42.89 2,069,997 -0.06(-0.15%)
Aug 02, 2013 42.82 42.95 42.69 42.95 769,940 +0.13(+0.30%)
Aug 01, 2013 42.59 42.87 42.59 42.82 2,474,657 +0.59(+1.40%)
Jul 31, 2013 42.27 42.54 42.14 42.23 0 +0.01(+0.02%)
Jul 30, 2013 42.37 42.47 42.12 42.22 0 -0.08(-0.19%)
Jul 29, 2013 42.31 42.38 42.20 42.31 0 -0.23(-0.53%)
Jul 26, 2013 42.38 42.53 42.17 42.53 0 -0.07(-0.17%)
Jul 25, 2013 42.39 42.64 42.27 42.60 0 +0.11(+0.27%)
Jul 24, 2013 42.77 42.78 42.39 42.49 0 -0.17(-0.40%)
Jul 23, 2013 42.79 42.79 42.60 42.66 0 +0.05(+0.11%)
Jul 22, 2013 42.52 42.65 42.45 42.61 0 +0.15(+0.36%)
Jul 19, 2013 42.35 42.49 42.27 42.46 0 +0.02(+0.06%)
Jul 18, 2013 42.27 42.52 42.27 42.43 0 +0.16(+0.38%)
Jul 17, 2013 42.33 42.38 42.18 42.27 1,170,877 +0.15(+0.36%)
Jul 16, 2013 42.18 42.22 41.98 42.12 0 -0.10(-0.23%)
Jul 15, 2013 42.15 42.26 42.10 42.22 0 +0.19(+0.44%)
Jul 12, 2013 42.00 42.10 41.93 42.03 0 -0.14(-0.33%)
Jul 11, 2013 42.00 42.18 41.81 42.17 0 +0.91(+2.21%)
Jul 10, 2013 41.21 41.46 41.15 41.26 0 +0.04(+0.10%)
Jul 09, 2013 41.24 41.25 40.98 41.22 0 +0.30(+0.73%)
Jul 08, 2013 40.91 41.05 40.84 40.92 0 +0.19(+0.48%)
Jul 05, 2013 40.80 40.80 40.38 40.72 0 +0.25(+0.62%)
Jul 03, 2013 40.29 40.58 40.17 40.47 0 -0.02(-0.06%)
Jul 02, 2013 40.57 40.82 40.31 40.50 0 -0.15(-0.36%)
Jul 01, 2013 40.63 40.89 40.59 40.64 0 +0.26(+0.64%)
Jun 28, 2013 40.45 40.61 40.24 40.38 2,688,681 +0.28(+0.69%)
Jun 26, 2013 40.00 40.18 39.89 40.11 0 +0.37(+0.94%)
Jun 25, 2013 39.71 39.83 39.35 39.73 0 +0.47(+1.20%)
Jun 24, 2013 39.26 39.56 38.92 39.26 0 -0.67(-1.68%)
Jun 21, 2013 40.12 40.16 39.51 39.93 3,133,853 +0.12(+0.30%)
Jun 20, 2013 40.47 40.47 39.71 39.81 0 -1.24(-3.01%)
Jun 19, 2013 41.65 41.78 41.02 41.05 0 -0.71(-1.70%)
Jun 18, 2013 41.56 41.81 41.54 41.76 0 +0.27(+0.65%)
Jun 17, 2013 41.47 41.69 41.27 41.49 0 +0.44(+1.07%)
Jun 14, 2013 41.26 41.45 41.00 41.05 0 -0.37(-0.90%)
Jun 13, 2013 40.76 41.49 40.76 41.42 1,086,174 +0.59(+1.45%)
Jun 12, 2013 41.41 41.42 40.79 40.83 1,727,701 -0.20(-0.49%)
Jun 11, 2013 41.00 41.31 40.87 41.03 2,001,937 -0.47(-1.13%)
Jun 10, 2013 41.67 41.67 41.39 41.50 0 -0.05(-0.12%)
Jun 07, 2013 41.25 41.57 41.09 41.55 0 +0.43(+1.05%)
Jun 06, 2013 40.79 41.12 40.63 41.12 0 +0.29(+0.72%)
Jun 05, 2013 41.27 41.30 40.78 40.82 0 -0.64(-1.54%)
Jun 04, 2013 41.70 41.81 41.30 41.46 0 -0.15(-0.36%)
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.