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 (%)
Mar 31, 2015 49.98 50.28 49.96 49.99 1,649,319 -0.52(-1.02%)
Mar 30, 2015 50.30 50.59 50.17 50.51 678,432 +0.43(+0.86%)
Mar 27, 2015 50.01 50.13 49.92 50.07 930,748 +0.05(+0.10%)
Mar 26, 2015 50.04 50.18 49.74 50.02 1,273,826 -0.25(-0.50%)
Mar 25, 2015 50.96 50.99 50.25 50.27 1,506,266 -0.53(-1.05%)
Mar 24, 2015 50.97 51.09 50.81 50.81 702,842 -0.15(-0.29%)
Mar 23, 2015 51.02 51.11 50.94 50.96 1,016,085 +0.05(+0.10%)
Mar 20, 2015 50.66 51.05 50.59 50.91 2,992,504 +0.75(+1.49%)
Mar 19, 2015 50.23 50.36 50.07 50.16 1,442,480 -0.43(-0.86%)
Mar 18, 2015 49.72 50.75 49.64 50.59 958,028 +0.81(+1.62%)
Mar 17, 2015 49.68 49.85 49.52 49.78 1,308,498 -0.05(-0.10%)
Mar 16, 2015 49.53 49.86 49.40 49.83 806,822 +0.59(+1.20%)
Mar 13, 2015 49.37 49.40 48.95 49.24 875,220 -0.32(-0.64%)
Mar 12, 2015 49.31 49.57 49.31 49.56 752,304 +0.57(+1.17%)
Mar 11, 2015 49.00 49.13 48.89 48.98 1,193,118 +0.02(+0.05%)
Mar 10, 2015 49.39 49.39 48.95 48.96 1,440,220 -0.91(-1.82%)
Mar 09, 2015 49.78 49.95 49.76 49.86 1,776,845 +0.07(+0.13%)
Mar 06, 2015 50.18 50.25 49.72 49.80 1,798,496 -0.68(-1.35%)
Mar 05, 2015 50.47 50.59 50.36 50.48 3,052,353 +0.05(+0.10%)
Mar 04, 2015 50.48 50.66 50.19 50.43 1,482,587 -0.23(-0.46%)
Mar 03, 2015 50.75 50.90 50.58 50.66 2,372,678 -0.27(-0.52%)
Mar 02, 2015 50.71 50.94 50.71 50.93 1,658,740 +0.20(+0.39%)
Feb 27, 2015 50.86 50.98 50.73 50.73 1,606,746 -0.12(-0.25%)
Feb 26, 2015 50.86 50.94 50.71 50.86 600,756 -0.08(-0.16%)
Feb 25, 2015 50.83 51.04 50.82 50.94 1,344,490 +0.02(+0.05%)
Feb 24, 2015 50.66 50.99 50.59 50.91 1,256,460 +0.23(+0.46%)
Feb 23, 2015 50.57 50.71 50.55 50.68 1,201,099 -0.13(-0.26%)
Feb 20, 2015 50.41 50.86 50.21 50.81 1,163,568 +0.34(+0.68%)
Feb 19, 2015 50.39 50.59 50.31 50.47 1,111,841 -0.01(-0.02%)
Feb 18, 2015 50.40 50.54 50.28 50.48 775,920 +0.10(+0.20%)
Feb 17, 2015 50.19 50.46 50.13 50.38 1,574,871 +0.04(+0.08%)
Feb 13, 2015 50.13 50.34 50.34 50.34 755,574 +0.32(+0.63%)
Feb 12, 2015 49.72 50.05 49.70 50.02 711,185 +0.62(+1.25%)
Feb 11, 2015 49.36 49.51 49.17 49.41 1,056,532 -0.12(-0.25%)
Feb 10, 2015 49.32 49.56 49.13 49.53 541,142 +0.42(+0.85%)
Feb 09, 2015 49.11 49.29 49.02 49.11 2,204,663 -0.17(-0.35%)
Feb 06, 2015 49.50 49.67 49.16 49.29 902,323 -0.42(-0.84%)
Feb 05, 2015 49.41 49.72 49.36 49.71 1,770,636 +0.53(+1.08%)
Feb 04, 2015 49.31 49.49 49.11 49.17 1,506,011 -0.29(-0.59%)
Feb 03, 2015 48.93 49.47 48.93 49.46 3,621,540 +0.76(+1.56%)
Feb 02, 2015 48.26 48.76 48.00 48.71 3,137,477 +0.62(+1.30%)
Jan 30, 2015 48.24 48.61 48.01 48.08 5,547,555 -0.66(-1.35%)
Jan 29, 2015 48.42 48.79 48.15 48.74 3,383,174 +0.46(+0.95%)
Jan 28, 2015 49.16 49.16 48.26 48.28 4,644,318 -0.65(-1.33%)
Jan 27, 2015 49.01 49.16 48.78 48.93 2,191,079 -0.34(-0.69%)
Jan 26, 2015 49.03 49.33 48.89 49.27 2,436,981 +0.33(+0.68%)
Jan 23, 2015 49.06 49.23 48.94 48.94 3,179,864 -0.30(-0.61%)
Jan 22, 2015 48.80 49.30 48.53 49.24 2,964,077 +0.57(+1.16%)
Jan 21, 2015 48.39 48.74 48.22 48.67 4,129,425 +0.36(+0.74%)
Jan 20, 2015 48.39 48.48 48.01 48.32 4,100,108 +0.11(+0.22%)
Jan 16, 2015 47.66 48.24 47.57 48.21 3,098,216 +0.56(+1.17%)
Jan 15, 2015 48.02 48.19 47.62 47.65 3,372,065 -0.11(-0.23%)
Jan 14, 2015 47.52 47.82 47.29 47.76 3,927,294 -0.22(-0.47%)
Jan 13, 2015 48.31 48.62 47.62 47.98 8,642,048 +0.03(+0.07%)
Jan 12, 2015 48.33 48.33 47.77 47.95 3,724,183 -0.27(-0.57%)
Jan 09, 2015 48.64 48.64 48.05 48.22 3,782,272 -0.30(-0.62%)
Jan 08, 2015 48.20 48.61 48.15 48.52 2,313,526 +0.75(+1.57%)
Jan 07, 2015 47.54 47.84 47.42 47.77 3,239,241 +0.62(+1.31%)
Jan 06, 2015 47.64 47.83 46.97 47.16 6,269,210 -0.49(-1.03%)
Jan 05, 2015 48.33 48.33 47.56 47.65 2,609,614 -0.96(-1.97%)
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.