ACWI Ishares MSCI ETF (NQ: ACWI )

102.66 USD -1.81 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 59.46 59.67 59.31 59.61 1,484,200 +0.78(+1.33%)
Oct 30, 2014 58.19 58.98 58.19 58.83 1,028,731 +0.44(+0.75%)
Oct 29, 2014 58.75 58.86 58.15 58.39 3,362,293 -0.26(-0.44%)
Oct 28, 2014 58.33 58.66 58.22 58.65 951,444 +0.73(+1.26%)
Oct 27, 2014 57.71 58.08 58.08 57.92 1,492,633 -0.16(-0.28%)
Oct 24, 2014 57.72 58.10 57.66 58.08 929,036 +0.33(+0.57%)
Oct 23, 2014 57.70 58.02 57.57 57.75 1,512,416 +0.64(+1.12%)
Oct 22, 2014 57.55 57.73 57.09 57.11 1,482,953 -0.44(-0.76%)
Oct 21, 2014 57.05 57.62 56.92 57.55 710,896 +0.84(+1.48%)
Oct 20, 2014 56.24 56.75 56.19 56.71 1,408,778 +0.40(+0.71%)
Oct 17, 2014 56.22 56.57 56.01 56.31 1,354,813 +0.78(+1.40%)
Oct 16, 2014 54.72 55.99 54.57 55.53 2,372,697 -0.16(-0.29%)
Oct 15, 2014 55.49 55.84 54.55 55.69 6,117,367 -0.40(-0.71%)
Oct 14, 2014 56.25 56.64 55.93 56.09 1,734,520 +0.08(+0.14%)
Oct 13, 2014 56.68 56.95 55.98 56.01 1,308,392 -0.39(-0.69%)
Oct 10, 2014 57.14 57.32 56.40 56.40 1,409,288 -0.87(-1.52%)
Oct 09, 2014 58.37 58.39 57.22 57.27 3,523,756 -1.32(-2.25%)
Oct 08, 2014 57.74 58.67 57.38 58.59 1,720,024 +0.95(+1.65%)
Oct 07, 2014 58.25 58.29 57.64 57.64 2,276,111 -0.89(-1.52%)
Oct 06, 2014 58.52 58.70 58.28 58.53 2,214,501 +0.30(+0.52%)
Oct 03, 2014 58.01 58.35 57.95 58.23 1,051,891 +0.33(+0.57%)
Oct 02, 2014 57.93 58.07 57.33 57.90 1,546,156 -0.23(-0.40%)
Oct 01, 2014 58.72 58.76 58.00 58.13 1,328,080 -0.77(-1.31%)
Sep 30, 2014 58.94 59.18 58.74 58.90 1,182,390 -0.15(-0.25%)
Sep 29, 2014 58.77 59.13 58.69 59.05 754,141 -0.34(-0.57%)
Sep 26, 2014 59.07 59.54 59.04 59.39 550,600 +0.41(+0.70%)
Sep 25, 2014 59.72 59.72 58.98 58.98 817,109 -0.97(-1.62%)
Sep 24, 2014 59.68 60.01 59.44 59.95 648,327 +0.37(+0.62%)
Sep 23, 2014 59.72 59.87 59.56 59.58 1,246,283 -0.38(-0.63%)
Sep 22, 2014 60.28 60.33 59.85 59.96 497,037 -0.49(-0.81%)
Sep 19, 2014 60.72 60.72 60.37 60.45 439,294 -0.18(-0.30%)
Sep 18, 2014 60.45 60.66 60.45 60.63 458,965 +0.38(+0.63%)
Sep 17, 2014 60.43 60.57 60.11 60.25 744,496 -0.18(-0.30%)
Sep 16, 2014 59.91 60.54 59.85 60.43 1,052,705 +0.38(+0.63%)
Sep 15, 2014 60.12 60.13 59.94 60.05 426,800 -0.05(-0.08%)
Sep 12, 2014 60.30 60.31 59.97 60.10 850,246 -0.30(-0.50%)
Sep 11, 2014 60.32 60.43 60.21 60.40 2,468,890 -0.19(-0.31%)
Sep 10, 2014 60.44 60.62 60.22 60.59 823,792 +0.19(+0.31%)
Sep 09, 2014 60.62 60.62 60.26 60.40 528,445 -0.32(-0.53%)
Sep 08, 2014 60.96 60.96 60.58 60.72 555,527 -0.43(-0.70%)
Sep 05, 2014 60.89 61.15 60.68 61.15 600,272 +0.26(+0.43%)
Sep 04, 2014 61.17 61.28 60.76 60.89 2,042,863 -0.20(-0.33%)
Sep 03, 2014 61.30 61.32 61.03 61.09 1,407,070 +0.21(+0.34%)
Sep 02, 2014 60.99 60.99 60.68 60.88 895,490 -0.04(-0.07%)
Aug 29, 2014 60.84 60.92 60.92 60.92 2,565,100 +0.11(+0.18%)
Aug 28, 2014 60.64 60.82 60.60 60.81 1,099,219 -0.18(-0.30%)
Aug 27, 2014 60.93 61.01 60.87 60.99 737,229 +0.10(+0.16%)
Aug 26, 2014 60.83 61.03 60.83 60.89 692,757 +0.07(+0.12%)
Aug 25, 2014 60.66 60.90 60.66 60.82 566,970 +0.37(+0.61%)
Aug 22, 2014 60.54 60.62 60.30 60.45 744,109 -0.21(-0.35%)
Aug 21, 2014 60.58 60.72 60.54 60.66 1,014,513 +0.16(+0.26%)
Aug 20, 2014 60.31 60.55 60.29 60.50 1,666,436 +0.02(+0.03%)
Aug 19, 2014 60.35 60.51 60.30 60.48 5,075,252 +0.24(+0.40%)
Aug 18, 2014 60.14 60.24 60.03 60.24 394,852 +0.43(+0.72%)
Aug 15, 2014 59.95 60.10 59.35 59.81 826,066 +0.01(+0.02%)
Aug 14, 2014 59.62 59.80 59.62 59.80 264,173 +0.28(+0.47%)
Aug 13, 2014 59.40 59.61 59.37 59.52 275,194 +0.34(+0.57%)
Aug 12, 2014 59.17 59.27 59.02 59.18 1,475,488 -0.02(-0.03%)
Aug 11, 2014 59.24 59.41 59.01 59.20 1,228,931 +0.21(+0.36%)
Aug 08, 2014 58.42 58.90 58.24 58.99 1,923,435 +0.57(+0.98%)
Aug 07, 2014 58.91 59.00 58.26 58.42 1,773,064 -0.39(-0.66%)
Aug 06, 2014 58.66 58.98 58.52 58.81 605,059 -0.05(-0.08%)
Aug 05, 2014 59.32 59.34 58.68 58.86 582,114 -0.70(-1.18%)
Aug 04, 2014 59.27 59.67 59.05 59.56 899,260 +0.42(+0.71%)
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.