ACWI Ishares MSCI ETF (NQ: ACWI )

104.88 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 59.19 58.50 58.50 58.50 5,750,200 -0.53(-0.90%)
Dec 30, 2014 59.27 59.27 59.02 59.03 1,773,341 -0.39(-0.66%)
Dec 29, 2014 59.41 59.56 59.29 59.42 1,271,173 -0.13(-0.22%)
Dec 26, 2014 59.47 59.64 59.35 59.55 726,850 +0.24(+0.40%)
Dec 24, 2014 59.38 59.31 59.31 59.31 925,100 +0.11(+0.19%)
Dec 23, 2014 59.18 59.34 59.08 59.20 2,522,923 -0.02(-0.03%)
Dec 22, 2014 59.10 59.23 58.99 59.22 2,569,169 +0.35(+0.59%)
Dec 19, 2014 58.91 59.13 58.60 58.87 2,189,086 +0.16(+0.27%)
Dec 18, 2014 58.21 58.73 58.04 58.71 2,985,207 +1.25(+2.18%)
Dec 17, 2014 56.61 57.64 56.61 57.46 4,797,705 +0.47(+0.82%)
Dec 16, 2014 57.03 58.00 56.87 56.99 8,379,211 -0.17(-0.30%)
Dec 15, 2014 58.05 58.16 56.97 57.16 2,925,128 -0.63(-1.09%)
Dec 12, 2014 58.50 58.66 57.79 57.79 2,015,449 -0.99(-1.68%)
Dec 11, 2014 58.75 59.31 58.69 58.78 1,327,444 +0.04(+0.07%)
Dec 10, 2014 59.39 59.53 58.65 58.74 1,562,329 -0.90(-1.51%)
Dec 09, 2014 59.34 59.69 59.15 59.64 4,709,271 -0.19(-0.32%)
Dec 08, 2014 60.22 60.22 59.70 59.83 1,268,830 -0.56(-0.93%)
Dec 05, 2014 60.49 60.49 60.28 60.39 1,440,080 +0.06(+0.10%)
Dec 04, 2014 60.40 60.50 60.12 60.33 2,324,420 -0.14(-0.23%)
Dec 03, 2014 60.32 60.50 60.24 60.47 908,222 +0.16(+0.27%)
Dec 02, 2014 60.12 60.34 60.04 60.31 2,527,158 +0.26(+0.43%)
Dec 01, 2014 60.13 60.27 59.89 60.05 1,393,196 -0.38(-0.63%)
Nov 28, 2014 60.42 60.56 60.32 60.43 775,204 -0.37(-0.61%)
Nov 26, 2014 60.67 60.80 60.80 60.80 720,400 +0.24(+0.40%)
Nov 25, 2014 60.72 60.75 60.50 60.56 1,771,482 -0.03(-0.05%)
Nov 24, 2014 60.63 60.63 60.46 60.59 968,957 +0.15(+0.25%)
Nov 21, 2014 60.63 60.63 60.23 60.44 669,478 +0.52(+0.87%)
Nov 20, 2014 59.66 59.96 59.50 59.92 578,239 -0.04(-0.07%)
Nov 19, 2014 60.00 60.07 59.69 59.96 724,392 -0.10(-0.17%)
Nov 18, 2014 59.83 60.17 59.79 60.06 796,916 +0.44(+0.74%)
Nov 17, 2014 59.49 59.66 59.39 59.62 367,147 -0.09(-0.15%)
Nov 14, 2014 59.52 59.71 59.45 59.71 1,108,460 +0.08(+0.13%)
Nov 13, 2014 59.67 59.81 59.39 59.63 1,042,160 +0.09(+0.15%)
Nov 12, 2014 59.29 59.59 59.29 59.54 3,081,143 -0.19(-0.32%)
Nov 11, 2014 59.60 59.73 59.50 59.73 1,422,194 +0.20(+0.34%)
Nov 10, 2014 59.53 59.61 59.39 59.53 338,791 +0.13(+0.22%)
Nov 07, 2014 59.26 59.40 59.09 59.40 744,252 +0.14(+0.24%)
Nov 06, 2014 59.20 59.35 59.00 59.26 594,991 -0.06(-0.10%)
Nov 05, 2014 59.34 59.36 59.05 59.32 651,137 +0.24(+0.41%)
Nov 04, 2014 59.07 59.19 58.77 59.08 1,337,556 -0.28(-0.47%)
Nov 03, 2014 59.42 59.50 59.24 59.36 1,308,254 -0.25(-0.42%)
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%)
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.