Skip to main content

iShares MSCI ACWI ETF (NQ: ACWI )

89.62 -0.05 (-0.06%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.58 49.95 49.34 49.41 5,397,996 -0.68(-1.35%)
Jan 29, 2015 49.76 50.15 49.48 50.09 3,291,965 +0.47(+0.95%)
Jan 28, 2015 50.52 50.52 49.59 49.62 4,519,110 -0.67(-1.33%)
Jan 27, 2015 50.36 50.52 50.13 50.29 2,132,009 -0.35(-0.69%)
Jan 26, 2015 50.39 50.69 50.24 50.64 2,371,281 +0.34(+0.68%)
Jan 23, 2015 50.42 50.60 50.30 50.30 3,094,137 -0.31(-0.61%)
Jan 22, 2015 50.15 50.66 49.88 50.60 2,884,167 +0.58(+1.16%)
Jan 21, 2015 49.73 50.09 49.55 50.02 4,018,098 +0.37(+0.74%)
Jan 20, 2015 49.73 49.83 49.34 49.65 3,989,572 +0.11(+0.22%)
Jan 16, 2015 48.98 49.58 48.88 49.54 3,014,689 +0.57(+1.17%)
Jan 15, 2015 49.35 49.53 48.93 48.97 3,281,156 -0.11(-0.23%)
Jan 14, 2015 48.84 49.14 48.60 49.08 3,821,416 -0.23(-0.47%)
Jan 13, 2015 49.65 49.96 48.93 49.31 8,409,064 +0.03(+0.07%)
Jan 12, 2015 49.67 49.67 49.09 49.28 3,623,781 -0.28(-0.57%)
Jan 09, 2015 49.99 49.99 49.38 49.56 3,680,304 -0.31(-0.62%)
Jan 08, 2015 49.53 49.95 49.49 49.87 2,251,154 +0.77(+1.57%)
Jan 07, 2015 48.86 49.17 48.74 49.10 3,151,913 +0.63(+1.31%)
Jan 06, 2015 48.96 49.16 48.28 48.46 6,100,195 -0.51(-1.03%)
Jan 05, 2015 49.67 49.67 48.87 48.97 2,539,260 -0.98(-1.97%)
Jan 02, 2015 50.21 50.40 49.77 49.95 1,663,777 -0.12(-0.24%)
Dec 31, 2014 50.66 50.07 50.07 50.07 6,717,894 -0.45(-0.90%)
Dec 30, 2014 50.73 50.73 50.52 50.53 2,071,774 -0.33(-0.66%)
Dec 29, 2014 50.85 50.98 50.75 50.86 1,485,097 -0.11(-0.22%)
Dec 26, 2014 50.90 51.05 50.80 50.97 849,170 +0.21(+0.40%)
Dec 24, 2014 50.83 50.77 50.77 50.77 1,080,784 +0.09(+0.19%)
Dec 23, 2014 50.66 50.79 50.57 50.67 2,947,502 -0.02(-0.03%)
Dec 22, 2014 50.59 50.70 50.49 50.69 3,001,531 +0.30(+0.59%)
Dec 19, 2014 50.42 50.62 50.16 50.39 2,557,484 +0.14(+0.27%)
Dec 18, 2014 49.83 50.27 49.68 50.25 3,487,584 +1.07(+2.18%)
Dec 17, 2014 48.46 49.34 48.46 49.18 5,605,105 +0.82(+1.70%)
Dec 16, 2014 48.40 49.22 48.26 48.36 9,873,942 -0.14(-0.30%)
Dec 15, 2014 49.26 49.36 48.35 48.51 3,446,928 -0.53(-1.09%)
Dec 12, 2014 49.64 49.78 49.04 49.04 2,374,976 -0.84(-1.68%)
Dec 11, 2014 49.86 50.33 49.81 49.88 1,564,241 +0.03(+0.07%)
Dec 10, 2014 50.40 50.52 49.77 49.85 1,841,026 -0.76(-1.51%)
Dec 09, 2014 50.36 50.65 50.20 50.61 5,549,337 -0.16(-0.32%)
Dec 08, 2014 51.10 51.10 50.66 50.77 1,495,171 -0.48(-0.93%)
Dec 05, 2014 51.33 51.33 51.15 51.25 1,696,969 +0.05(+0.10%)
Dec 04, 2014 51.26 51.34 51.02 51.20 2,739,063 -0.12(-0.23%)
Dec 03, 2014 51.19 51.34 51.12 51.32 1,070,235 +0.14(+0.27%)
Dec 02, 2014 51.02 51.21 50.95 51.18 2,977,966 +0.22(+0.43%)
Dec 01, 2014 51.03 51.15 50.82 50.96 1,641,722 -0.32(-0.63%)
Nov 28, 2014 51.27 51.39 51.19 51.28 913,489 -0.31(-0.61%)
Nov 26, 2014 51.49 51.60 51.60 51.60 848,909 +0.20(+0.40%)
Nov 25, 2014 51.53 51.55 51.34 51.39 2,087,489 -0.03(-0.05%)
Nov 24, 2014 51.45 51.45 51.31 51.42 1,141,805 +0.13(+0.25%)
Nov 21, 2014 51.45 51.45 51.11 51.29 788,903 +0.44(+0.87%)
Nov 20, 2014 50.63 50.88 50.49 50.85 681,388 -0.03(-0.07%)
Nov 19, 2014 50.92 50.98 50.65 50.88 853,613 -0.08(-0.17%)
Nov 18, 2014 50.77 51.06 50.74 50.97 939,074 +0.37(+0.74%)
Nov 17, 2014 50.48 50.63 50.40 50.59 432,640 -0.08(-0.15%)
Nov 14, 2014 50.51 50.67 50.45 50.67 1,306,193 +0.07(+0.13%)
Nov 13, 2014 50.64 50.76 50.40 50.60 1,228,066 +0.08(+0.15%)
Nov 12, 2014 50.31 50.57 50.31 50.53 3,630,774 -0.16(-0.32%)
Nov 11, 2014 50.58 50.69 50.49 50.69 1,675,893 +0.17(+0.34%)
Nov 10, 2014 50.52 50.59 50.40 50.52 399,226 +0.11(+0.22%)
Nov 07, 2014 50.29 50.41 50.14 50.41 877,015 +0.12(+0.24%)
Nov 06, 2014 50.24 50.37 50.07 50.29 701,128 -0.05(-0.10%)
Nov 05, 2014 50.36 50.37 50.11 50.34 767,290 +0.20(+0.41%)
Nov 04, 2014 50.13 50.23 49.87 50.14 1,576,156 -0.24(-0.47%)
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.