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 (%)
Apr 30, 2015 51.64 51.76 51.29 51.42 921,754 -0.54(-1.04%)
Apr 29, 2015 51.92 52.10 51.76 51.96 953,615 -0.30(-0.57%)
Apr 28, 2015 52.15 52.28 51.87 52.26 736,567 +0.10(+0.19%)
Apr 27, 2015 52.43 52.45 52.11 52.16 482,967 -0.02(-0.03%)
Apr 24, 2015 52.14 52.25 52.00 52.18 1,061,471 +0.18(+0.35%)
Apr 23, 2015 51.66 52.13 51.56 52.00 1,195,833 +0.19(+0.37%)
Apr 22, 2015 51.66 51.83 51.44 51.80 613,141 +0.22(+0.44%)
Apr 21, 2015 51.43 51.82 51.55 51.58 2,656,105 +0.15(+0.29%)
Apr 20, 2015 51.29 51.54 51.24 51.43 912,433 +0.27(+0.54%)
Apr 17, 2015 51.31 51.44 50.94 51.16 1,236,962 -0.64(-1.24%)
Apr 16, 2015 51.66 51.94 51.58 51.80 580,123 +0.08(+0.15%)
Apr 15, 2015 51.54 51.82 51.53 51.72 2,370,165 +0.28(+0.54%)
Apr 14, 2015 51.28 51.46 51.21 51.44 3,549,573 +0.19(+0.37%)
Apr 13, 2015 51.39 51.56 51.21 51.25 792,764 -0.27(-0.53%)
Apr 10, 2015 51.27 51.52 51.26 51.52 612,564 +0.22(+0.44%)
Apr 09, 2015 51.10 51.35 51.00 51.30 1,225,329 +0.20(+0.39%)
Apr 08, 2015 51.10 51.25 50.91 51.10 5,384,768 +0.32(+0.64%)
Apr 07, 2015 50.98 51.13 50.77 50.77 1,480,357 -0.08(-0.16%)
Apr 06, 2015 50.44 51.08 50.44 50.86 563,821 +0.42(+0.83%)
Apr 02, 2015 50.22 50.44 50.44 50.44 796,876 +0.30(+0.60%)
Apr 01, 2015 50.07 50.29 49.80 50.14 5,076,420 +0.15(+0.30%)
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%)
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.