Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.03 -1.16 (-1.32%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 51.99 51.99 51.29 51.48 1,995,007 +0.09(+0.17%)
Jun 29, 2015 51.97 52.18 51.36 51.40 2,661,595 -1.34(-2.55%)
Jun 26, 2015 52.86 52.93 52.58 52.74 1,229,558 -0.05(-0.10%)
Jun 25, 2015 53.15 53.16 52.79 52.79 1,852,778 -0.16(-0.30%)
Jun 24, 2015 53.15 53.27 52.94 52.95 662,566 -0.38(-0.71%)
Jun 23, 2015 53.30 53.41 53.24 53.33 3,003,316 +0.12(+0.23%)
Jun 22, 2015 53.15 53.40 53.14 53.21 1,215,438 +0.63(+1.20%)
Jun 19, 2015 52.86 52.86 52.57 52.57 995,967 -0.32(-0.60%)
Jun 18, 2015 52.44 53.12 52.43 52.89 1,381,593 +0.52(+1.00%)
Jun 17, 2015 52.37 52.51 51.99 52.37 764,590 +0.03(+0.07%)
Jun 16, 2015 52.03 52.36 52.00 52.33 602,676 +0.13(+0.25%)
Jun 15, 2015 51.93 52.23 51.91 52.20 1,315,628 -0.27(-0.52%)
Jun 12, 2015 52.47 52.59 52.32 52.48 931,469 -0.37(-0.70%)
Jun 11, 2015 52.87 52.94 52.68 52.85 573,273 +0.15(+0.29%)
Jun 10, 2015 52.33 52.80 52.31 52.69 1,683,378 +0.77(+1.48%)
Jun 09, 2015 51.96 52.05 51.74 51.92 643,154 -0.13(-0.25%)
Jun 08, 2015 52.24 52.24 51.97 52.05 1,227,151 -0.21(-0.39%)
Jun 05, 2015 52.21 52.46 52.04 52.26 941,757 -0.32(-0.60%)
Jun 04, 2015 52.79 53.03 52.46 52.57 796,026 -0.51(-0.97%)
Jun 03, 2015 53.09 53.28 52.97 53.09 1,432,514 +0.19(+0.36%)
Jun 02, 2015 52.74 53.13 52.68 52.90 636,674 +0.09(+0.16%)
Jun 01, 2015 53.02 53.03 52.64 52.81 867,140 -0.03(-0.06%)
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%)
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.