ACWI Ishares MSCI ETF (NQ: ACWI )

102.76 USD -1.03 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 60.11 60.32 60.11 60.26 1,314,029 +0.04(+0.07%)
Jun 27, 2014 59.91 60.22 59.91 60.22 664,640 +0.12(+0.20%)
Jun 26, 2014 60.01 60.11 59.70 60.10 510,135 +0.06(+0.10%)
Jun 25, 2014 59.83 60.12 59.74 60.04 391,908 -0.69(-1.14%)
Jun 24, 2014 61.00 61.23 60.69 60.73 1,001,455 -0.42(-0.69%)
Jun 23, 2014 61.16 61.26 60.96 61.15 657,662 -0.05(-0.08%)
Jun 20, 2014 61.14 61.23 61.10 61.20 1,231,154 +0.02(+0.03%)
Jun 19, 2014 61.28 61.28 61.04 61.18 975,335 +0.14(+0.23%)
Jun 18, 2014 60.53 61.07 60.49 61.04 619,269 +0.50(+0.83%)
Jun 17, 2014 60.27 60.58 60.27 60.54 420,157 +0.04(+0.07%)
Jun 16, 2014 60.30 60.60 60.30 60.50 245,599 -0.02(-0.03%)
Jun 13, 2014 60.32 60.55 60.32 60.52 637,715 +0.14(+0.23%)
Jun 12, 2014 60.56 60.71 60.26 60.38 1,449,265 -0.22(-0.36%)
Jun 11, 2014 60.74 60.74 60.51 60.60 1,150,566 -0.32(-0.53%)
Jun 10, 2014 60.83 60.92 60.67 60.92 296,869 +0.08(+0.13%)
Jun 06, 2014 60.64 60.85 60.64 60.84 343,898 +0.32(+0.53%)
Jun 05, 2014 60.33 60.58 60.06 60.52 520,281 +0.39(+0.65%)
Jun 04, 2014 59.84 60.16 59.84 60.13 334,756 -0.12(-0.20%)
Jun 03, 2014 60.01 60.25 59.89 60.25 798,449 +0.14(+0.23%)
Jun 02, 2014 60.05 60.14 59.91 60.11 1,831,976 +0.10(+0.17%)
May 30, 2014 60.00 60.03 59.87 60.01 1,182,968 +0.00(+0.00%)
May 29, 2014 59.92 60.02 59.74 60.01 747,378 +0.33(+0.55%)
May 28, 2014 59.77 59.77 59.57 59.68 367,724 -0.11(-0.18%)
May 27, 2014 59.65 59.79 59.59 59.79 952,096 +0.30(+0.50%)
May 23, 2014 59.22 59.49 59.49 59.49 324,200 +0.14(+0.23%)
May 22, 2014 59.22 59.37 59.13 59.35 1,068,854 +0.21(+0.36%)
May 21, 2014 58.83 59.16 58.83 59.14 415,013 +0.48(+0.82%)
May 20, 2014 59.00 59.10 58.54 58.66 1,445,626 -0.45(-0.76%)
May 19, 2014 58.92 59.13 58.80 59.11 224,797 +0.07(+0.12%)
May 16, 2014 58.98 59.04 58.69 59.04 289,600 +0.23(+0.39%)
May 15, 2014 59.21 59.21 58.52 58.81 2,746,423 -0.37(-0.63%)
May 14, 2014 59.40 59.40 59.11 59.18 660,922 -0.14(-0.24%)
May 13, 2014 59.36 59.40 59.28 59.32 2,999,679 +0.08(+0.14%)
May 12, 2014 58.89 59.26 58.89 59.24 409,449 +0.49(+0.83%)
May 09, 2014 58.64 58.76 58.44 58.75 453,828 +0.06(+0.10%)
May 08, 2014 58.81 59.07 58.59 58.69 775,804 -0.04(-0.07%)
May 07, 2014 58.63 58.74 58.27 58.73 766,793 +0.23(+0.39%)
May 06, 2014 58.69 58.78 58.49 58.50 501,711 -0.27(-0.46%)
May 05, 2014 58.52 58.78 58.31 58.77 3,007,260 +0.00(+0.00%)
May 02, 2014 58.86 59.01 58.67 58.77 1,389,491 -0.03(-0.05%)
May 01, 2014 58.78 58.96 58.70 58.80 3,009,940 -0.03(-0.05%)
Apr 30, 2014 58.62 58.86 58.47 58.83 721,710 +0.19(+0.32%)
Apr 29, 2014 58.62 58.72 58.46 58.64 601,115 +0.38(+0.65%)
Apr 28, 2014 58.19 58.44 57.78 58.26 833,556 +0.17(+0.29%)
Apr 25, 2014 58.26 58.36 57.97 58.09 661,686 -0.43(-0.73%)
Apr 24, 2014 58.57 58.64 58.22 58.52 1,221,469 +0.04(+0.07%)
Apr 23, 2014 58.64 58.64 58.41 58.48 418,927 -0.17(-0.29%)
Apr 22, 2014 58.57 58.74 58.48 58.65 2,662,797 +0.22(+0.38%)
Apr 21, 2014 58.30 58.44 58.23 58.43 199,298 +0.14(+0.23%)
Apr 17, 2014 58.15 58.29 58.29 58.29 292,500 +0.17(+0.30%)
Apr 16, 2014 57.71 58.12 57.71 58.12 1,604,595 +0.70(+1.22%)
Apr 15, 2014 57.33 57.55 56.71 57.42 772,065 -0.01(-0.02%)
Apr 14, 2014 57.32 57.52 57.04 57.43 764,079 +0.39(+0.68%)
Apr 11, 2014 57.31 57.49 57.01 57.04 1,909,975 -0.44(-0.77%)
Apr 10, 2014 58.43 58.54 57.43 57.48 1,258,892 -1.12(-1.91%)
Apr 09, 2014 58.21 58.63 58.03 58.60 1,510,520 +0.66(+1.14%)
Apr 08, 2014 57.68 58.07 57.59 57.94 689,732 +0.20(+0.35%)
Apr 07, 2014 57.94 58.17 57.60 57.74 942,383 -0.41(-0.71%)
Apr 04, 2014 58.74 58.92 58.06 58.15 1,196,346 -0.43(-0.73%)
Apr 03, 2014 58.78 58.78 58.37 58.58 667,340 -0.12(-0.20%)
Apr 02, 2014 58.64 58.75 58.52 58.70 1,377,635 +0.14(+0.24%)
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.