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 (%)
Jun 30, 2014 49.62 49.80 49.62 49.75 1,591,675 +0.03(+0.07%)
Jun 27, 2014 49.46 49.72 49.46 49.72 805,074 +0.10(+0.20%)
Jun 26, 2014 49.54 49.62 49.29 49.62 617,923 +0.05(+0.10%)
Jun 25, 2014 49.39 49.63 49.32 49.57 474,715 +0.12(+0.24%)
Jun 24, 2014 49.67 49.85 49.41 49.45 1,229,992 -0.34(-0.69%)
Jun 23, 2014 49.80 49.88 49.63 49.79 807,744 -0.04(-0.08%)
Jun 20, 2014 49.78 49.85 49.75 49.83 1,512,109 +0.02(+0.03%)
Jun 19, 2014 49.89 49.89 49.70 49.81 1,197,911 +0.11(+0.23%)
Jun 18, 2014 49.28 49.72 49.25 49.70 760,589 +0.41(+0.83%)
Jun 17, 2014 49.07 49.32 49.07 49.29 516,039 +0.03(+0.07%)
Jun 16, 2014 49.10 49.34 49.10 49.26 301,646 -0.02(-0.03%)
Jun 13, 2014 49.11 49.30 49.11 49.28 783,244 +0.11(+0.23%)
Jun 12, 2014 49.31 49.43 49.06 49.16 1,779,995 -0.18(-0.36%)
Jun 11, 2014 49.45 49.45 49.27 49.34 1,413,131 -0.26(-0.53%)
Jun 10, 2014 49.53 49.60 49.40 49.60 364,616 +0.07(+0.13%)
Jun 06, 2014 49.37 49.54 49.37 49.54 422,377 +0.26(+0.53%)
Jun 05, 2014 49.12 49.32 48.90 49.28 639,011 +0.32(+0.65%)
Jun 04, 2014 48.72 48.98 48.72 48.96 411,149 -0.10(-0.20%)
Jun 03, 2014 48.86 49.06 48.76 49.06 980,659 +0.11(+0.23%)
Jun 02, 2014 48.89 48.97 48.78 48.94 2,250,042 +0.08(+0.17%)
May 30, 2014 48.85 48.88 48.75 48.86 1,452,927 +0.00(+0.00%)
May 29, 2014 48.79 48.87 48.64 48.86 917,933 +0.27(+0.55%)
May 28, 2014 48.66 48.66 48.50 48.59 451,640 -0.09(-0.18%)
May 27, 2014 48.57 48.68 48.52 48.68 1,169,369 +0.24(+0.50%)
May 23, 2014 48.22 48.44 48.44 48.44 398,184 +0.11(+0.23%)
May 22, 2014 48.22 48.34 48.14 48.32 1,312,772 +0.17(+0.36%)
May 21, 2014 47.90 48.17 47.90 48.15 509,721 +0.39(+0.82%)
May 20, 2014 48.04 48.12 47.66 47.76 1,775,525 -0.37(-0.76%)
May 19, 2014 47.97 48.14 47.87 48.13 276,096 +0.06(+0.12%)
May 16, 2014 48.02 48.07 47.79 48.07 355,688 +0.19(+0.39%)
May 15, 2014 48.21 48.21 47.65 47.88 3,373,171 -0.30(-0.63%)
May 14, 2014 48.36 48.36 48.13 48.18 811,747 -0.11(-0.24%)
May 13, 2014 48.33 48.36 48.27 48.30 3,684,221 +0.07(+0.13%)
May 12, 2014 47.95 48.25 47.95 48.23 502,887 +0.40(+0.83%)
May 09, 2014 47.74 47.84 47.58 47.83 557,393 +0.05(+0.10%)
May 08, 2014 47.88 48.09 47.70 47.79 952,846 -0.03(-0.07%)
May 07, 2014 47.74 47.83 47.44 47.82 941,779 +0.19(+0.39%)
May 06, 2014 47.79 47.86 47.62 47.63 616,204 -0.22(-0.46%)
May 05, 2014 47.65 47.86 47.48 47.85 3,693,532 +0.00(+0.00%)
May 02, 2014 47.92 48.05 47.77 47.85 1,706,580 -0.02(-0.05%)
May 01, 2014 47.86 48.01 47.79 47.87 3,696,824 -0.02(-0.05%)
Apr 30, 2014 47.73 47.92 47.61 47.90 886,408 +0.15(+0.32%)
Apr 29, 2014 47.73 47.81 47.60 47.74 738,292 +0.31(+0.65%)
Apr 28, 2014 47.38 47.58 47.04 47.44 1,023,777 +0.14(+0.29%)
Apr 25, 2014 47.44 47.52 47.20 47.30 812,686 -0.35(-0.73%)
Apr 24, 2014 47.69 47.74 47.40 47.65 1,500,214 +0.03(+0.07%)
Apr 23, 2014 47.74 47.74 47.56 47.61 514,528 -0.14(-0.29%)
Apr 22, 2014 47.69 47.83 47.61 47.75 3,270,461 +0.18(+0.38%)
Apr 21, 2014 47.47 47.58 47.41 47.57 244,778 +0.11(+0.23%)
Apr 17, 2014 47.35 47.46 47.46 47.46 359,250 +0.14(+0.30%)
Apr 16, 2014 46.99 47.32 46.99 47.32 1,970,772 +0.57(+1.22%)
Apr 15, 2014 46.68 46.86 46.17 46.75 948,254 -0.01(-0.02%)
Apr 14, 2014 46.67 46.83 46.44 46.76 938,445 +0.32(+0.68%)
Apr 11, 2014 46.66 46.81 46.42 46.44 2,345,841 -0.36(-0.77%)
Apr 10, 2014 47.57 47.66 46.76 46.80 1,546,177 -0.91(-1.91%)
Apr 09, 2014 47.39 47.74 47.25 47.71 1,855,228 +0.54(+1.14%)
Apr 08, 2014 46.96 47.28 46.89 47.17 847,132 +0.16(+0.35%)
Apr 07, 2014 47.17 47.36 46.90 47.01 1,157,439 -0.33(-0.71%)
Apr 04, 2014 47.83 47.97 47.27 47.35 1,469,358 -0.35(-0.73%)
Apr 03, 2014 47.86 47.86 47.52 47.70 819,630 -0.10(-0.20%)
Apr 02, 2014 47.74 47.83 47.65 47.79 1,692,018 +0.11(+0.24%)
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.