Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.67 +2.48 (+2.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.17 53.17 52.74 52.85 1,749,701 -0.42(-0.79%)
May 28, 2015 53.17 53.30 52.96 53.27 1,787,312 -0.09(-0.18%)
May 27, 2015 53.06 53.42 52.92 53.36 1,234,765 +0.39(+0.73%)
May 26, 2015 53.44 53.54 52.86 52.97 730,092 -0.73(-1.35%)
May 22, 2015 53.81 53.70 53.70 53.70 319,994 -0.21(-0.40%)
May 21, 2015 53.73 53.99 53.66 53.92 2,043,376 +0.21(+0.40%)
May 20, 2015 53.67 53.92 53.61 53.70 528,183 -0.01(-0.02%)
May 19, 2015 53.69 53.84 53.65 53.71 911,835 -0.09(-0.18%)
May 18, 2015 53.69 53.86 53.62 53.81 416,056 -0.04(-0.08%)
May 15, 2015 53.69 53.87 53.60 53.85 695,148 +0.10(+0.19%)
May 14, 2015 53.55 53.76 53.49 53.75 2,275,020 +0.56(+1.06%)
May 13, 2015 53.40 53.49 53.13 53.18 1,552,629 +0.14(+0.26%)
May 12, 2015 52.97 53.17 52.79 53.04 685,560 -0.11(-0.21%)
May 11, 2015 53.30 53.42 53.12 53.15 777,964 -0.32(-0.59%)
May 08, 2015 53.33 53.57 53.25 53.47 449,828 +0.84(+1.59%)
May 07, 2015 52.52 52.70 52.36 52.63 1,186,349 +0.01(+0.02%)
May 06, 2015 53.01 53.08 52.39 52.62 2,085,840 -0.15(-0.28%)
May 05, 2015 53.23 53.33 52.72 52.77 2,692,804 -0.68(-1.27%)
May 04, 2015 53.43 53.52 53.33 53.45 735,856 +0.12(+0.22%)
May 01, 2015 53.03 53.33 52.97 53.33 2,063,538 +0.48(+0.91%)
Apr 30, 2015 53.07 53.19 52.71 52.85 896,904 -0.56(-1.04%)
Apr 29, 2015 53.36 53.54 53.19 53.40 927,906 -0.31(-0.57%)
Apr 28, 2015 53.59 53.73 53.31 53.71 716,710 +0.10(+0.19%)
Apr 27, 2015 53.88 53.91 53.56 53.61 469,946 -0.02(-0.03%)
Apr 24, 2015 53.58 53.69 53.44 53.63 1,032,854 +0.19(+0.35%)
Apr 23, 2015 53.09 53.57 52.99 53.44 1,163,594 +0.20(+0.37%)
Apr 22, 2015 53.09 53.27 52.86 53.24 596,611 +0.23(+0.44%)
Apr 21, 2015 52.86 53.26 52.97 53.01 2,584,497 +0.15(+0.29%)
Apr 20, 2015 52.71 52.97 52.66 52.86 887,835 +0.28(+0.54%)
Apr 17, 2015 52.73 52.86 52.35 52.57 1,203,614 -0.66(-1.24%)
Apr 16, 2015 53.09 53.38 53.01 53.23 564,483 +0.08(+0.15%)
Apr 15, 2015 52.97 53.26 52.96 53.15 2,306,267 +0.29(+0.54%)
Apr 14, 2015 52.70 52.89 52.62 52.86 3,453,878 +0.20(+0.37%)
Apr 13, 2015 52.81 52.99 52.63 52.67 771,391 -0.28(-0.53%)
Apr 10, 2015 52.69 52.95 52.68 52.95 596,050 +0.23(+0.44%)
Apr 09, 2015 52.51 52.77 52.41 52.72 1,192,294 +0.21(+0.39%)
Apr 08, 2015 52.51 52.67 52.32 52.51 5,239,597 +0.33(+0.64%)
Apr 07, 2015 52.39 52.55 52.18 52.18 1,440,447 -0.09(-0.16%)
Apr 06, 2015 51.84 52.50 51.84 52.26 548,621 +0.43(+0.83%)
Apr 02, 2015 51.61 51.84 51.84 51.84 775,393 +0.31(+0.60%)
Apr 01, 2015 51.46 51.68 51.18 51.53 4,939,562 +0.15(+0.30%)
Mar 31, 2015 51.37 51.67 51.35 51.37 1,604,855 -0.53(-1.02%)
Mar 30, 2015 51.69 51.99 51.56 51.91 660,142 +0.45(+0.86%)
Mar 27, 2015 51.39 51.52 51.31 51.46 905,656 +0.05(+0.10%)
Mar 26, 2015 51.43 51.57 51.12 51.41 1,239,484 -0.26(-0.50%)
Mar 25, 2015 52.37 52.40 51.64 51.67 1,465,658 -0.55(-1.05%)
Mar 24, 2015 52.38 52.51 52.21 52.21 683,894 -0.15(-0.29%)
Mar 23, 2015 52.44 52.53 52.35 52.37 988,692 +0.05(+0.10%)
Mar 20, 2015 52.07 52.46 51.99 52.32 2,911,827 +0.77(+1.49%)
Mar 19, 2015 51.62 51.76 51.46 51.55 1,403,591 -0.45(-0.86%)
Mar 18, 2015 51.10 52.15 51.01 51.99 932,201 +0.83(+1.62%)
Mar 17, 2015 51.06 51.23 50.90 51.16 1,273,222 -0.05(-0.10%)
Mar 16, 2015 50.90 51.24 50.77 51.21 785,071 +0.61(+1.20%)
Mar 13, 2015 50.74 50.77 50.30 50.60 851,625 -0.33(-0.64%)
Mar 12, 2015 50.68 50.94 50.67 50.93 732,022 +0.59(+1.17%)
Mar 11, 2015 50.36 50.49 50.24 50.34 1,160,953 +0.03(+0.05%)
Mar 10, 2015 50.76 50.76 50.30 50.31 1,401,392 -0.93(-1.82%)
Mar 09, 2015 51.16 51.33 51.14 51.25 1,728,942 +0.07(+0.13%)
Mar 06, 2015 51.57 51.64 51.10 51.18 1,750,010 -0.70(-1.35%)
Mar 05, 2015 51.87 52.00 51.76 51.88 2,970,063 +0.05(+0.10%)
Mar 04, 2015 51.88 52.07 51.58 51.83 1,442,618 -0.24(-0.46%)
Mar 03, 2015 52.15 52.31 51.98 52.07 2,308,712 -0.27(-0.52%)
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.