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, 2014 47.33 47.43 47.25 47.35 1,507,237 +0.34(+0.73%)
Mar 28, 2014 46.89 47.16 46.89 47.01 1,646,925 +0.33(+0.70%)
Mar 27, 2014 46.62 46.77 46.47 46.68 3,625,607 +0.13(+0.28%)
Mar 26, 2014 46.95 47.01 46.55 46.55 938,393 -0.15(-0.33%)
Mar 25, 2014 46.71 46.78 46.46 46.70 1,557,704 +0.36(+0.77%)
Mar 24, 2014 46.52 46.65 46.15 46.35 2,253,563 -0.06(-0.12%)
Mar 21, 2014 46.66 46.87 46.35 46.40 889,974 -0.11(-0.23%)
Mar 20, 2014 46.21 46.55 46.09 46.51 941,465 +0.11(+0.23%)
Mar 19, 2014 46.79 46.89 46.14 46.40 817,304 -0.44(-0.94%)
Mar 18, 2014 46.56 46.90 46.56 46.84 891,892 +0.31(+0.67%)
Mar 17, 2014 46.31 46.61 46.26 46.53 831,554 +0.51(+1.11%)
Mar 14, 2014 45.97 46.31 45.97 46.02 4,571,485 -0.15(-0.32%)
Mar 13, 2014 46.89 46.99 46.05 46.17 1,040,551 -0.66(-1.41%)
Mar 12, 2014 46.63 46.83 46.48 46.83 633,653 -0.07(-0.14%)
Mar 11, 2014 47.26 47.30 46.80 46.89 792,572 -0.26(-0.55%)
Mar 10, 2014 47.07 47.18 46.89 47.15 1,179,850 -0.16(-0.34%)
Mar 07, 2014 47.62 47.62 47.14 47.31 912,737 -0.16(-0.34%)
Mar 06, 2014 47.40 47.60 47.40 47.48 1,058,570 +0.31(+0.66%)
Mar 05, 2014 47.20 47.28 47.13 47.17 3,751,115 -0.04(-0.09%)
Mar 04, 2014 47.05 47.27 47.05 47.21 736,730 +0.77(+1.67%)
Mar 03, 2014 46.55 46.64 46.22 46.44 1,806,184 -0.64(-1.37%)
Feb 28, 2014 46.98 47.30 46.84 47.08 1,759,511 +0.10(+0.21%)
Feb 27, 2014 46.60 47.01 46.60 46.98 1,444,057 +0.26(+0.56%)
Feb 26, 2014 46.88 46.92 46.61 46.72 1,290,969 -0.06(-0.12%)
Feb 25, 2014 46.91 47.03 46.73 46.78 1,577,755 -0.14(-0.29%)
Feb 24, 2014 46.79 47.17 46.59 46.92 1,909,932 +0.33(+0.70%)
Feb 21, 2014 46.61 46.79 46.58 46.59 1,385,043 +0.03(+0.07%)
Feb 20, 2014 46.24 46.62 46.21 46.56 1,455,640 +0.21(+0.46%)
Feb 19, 2014 46.58 46.74 46.31 46.35 1,780,673 -0.29(-0.61%)
Feb 18, 2014 46.62 46.71 46.48 46.63 620,991 +0.18(+0.39%)
Feb 14, 2014 46.16 46.45 46.45 46.45 4,614,974 +0.19(+0.40%)
Feb 13, 2014 45.78 46.29 45.68 46.26 647,530 +0.20(+0.42%)
Feb 12, 2014 46.10 46.24 45.96 46.07 975,877 +0.07(+0.16%)
Feb 11, 2014 45.46 46.09 45.46 46.00 1,460,350 +0.62(+1.36%)
Feb 10, 2014 45.38 45.38 45.24 45.38 808,166 -0.06(-0.13%)
Feb 07, 2014 45.18 45.48 45.00 45.43 1,757,954 +0.52(+1.16%)
Feb 06, 2014 44.33 44.91 44.31 44.91 1,652,902 +0.73(+1.66%)
Feb 05, 2014 44.05 44.26 43.89 44.18 1,493,069 -0.03(-0.07%)
Feb 04, 2014 44.16 44.26 43.95 44.21 1,975,371 +0.42(+0.95%)
Feb 03, 2014 44.77 44.77 43.75 43.80 1,992,790 -0.95(-2.13%)
Jan 31, 2014 44.59 45.02 44.44 44.75 1,550,330 -0.43(-0.96%)
Jan 30, 2014 45.11 45.28 44.96 45.18 1,282,516 +0.37(+0.82%)
Jan 29, 2014 44.89 45.10 44.72 44.81 2,970,733 -0.48(-1.06%)
Jan 28, 2014 45.09 45.33 45.05 45.30 1,209,307 +0.33(+0.74%)
Jan 27, 2014 45.30 45.30 44.72 44.96 1,603,643 -0.24(-0.52%)
Jan 24, 2014 45.90 45.90 45.18 45.20 2,027,285 -1.10(-2.37%)
Jan 23, 2014 46.55 46.55 46.09 46.30 2,512,945 -0.42(-0.89%)
Jan 22, 2014 46.68 46.76 46.58 46.71 1,714,403 +0.07(+0.14%)
Jan 21, 2014 46.71 46.79 46.44 46.65 2,523,216 +0.12(+0.26%)
Jan 17, 2014 46.69 46.52 46.52 46.52 1,113,743 -0.16(-0.35%)
Jan 16, 2014 46.70 46.70 46.52 46.69 1,505,105 -0.04(-0.09%)
Jan 15, 2014 46.53 46.77 46.52 46.73 823,138 +0.20(+0.42%)
Jan 14, 2014 46.25 46.56 46.13 46.53 1,445,845 +0.41(+0.88%)
Jan 13, 2014 46.53 46.54 46.04 46.13 1,170,414 -0.45(-0.96%)
Jan 10, 2014 46.48 46.58 46.34 46.57 1,406,618 +0.30(+0.65%)
Jan 09, 2014 46.43 46.43 46.04 46.27 974,502 -0.04(-0.09%)
Jan 08, 2014 46.25 46.39 46.20 46.31 626,741 -0.02(-0.04%)
Jan 07, 2014 46.23 46.38 46.23 46.33 3,052,602 +0.24(+0.53%)
Jan 06, 2014 46.30 46.31 46.07 46.09 1,719,806 -0.15(-0.32%)
Jan 03, 2014 46.27 46.38 46.15 46.23 1,022,549 -0.02(-0.05%)
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.