Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.14 -0.11 (-0.13%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 41.57 41.73 41.35 41.50 2,616,196 +0.28(+0.69%)
Jun 26, 2013 41.11 41.29 41.00 41.22 0 +0.39(+0.94%)
Jun 25, 2013 40.81 40.93 40.44 40.83 0 +0.48(+1.20%)
Jun 24, 2013 40.35 40.66 40.00 40.35 0 -0.69(-1.68%)
Jun 21, 2013 41.23 41.28 40.60 41.04 3,049,367 +0.12(+0.30%)
Jun 20, 2013 41.59 41.59 40.81 40.91 0 -1.27(-3.01%)
Jun 19, 2013 42.80 42.94 42.15 42.19 0 -0.73(-1.70%)
Jun 18, 2013 42.71 42.97 42.69 42.91 0 +0.28(+0.65%)
Jun 17, 2013 42.62 42.84 42.41 42.64 0 +0.45(+1.07%)
Jun 14, 2013 42.41 42.59 42.14 42.19 0 -0.39(-0.91%)
Jun 13, 2013 41.89 42.64 41.89 42.57 1,056,891 +0.61(+1.45%)
Jun 12, 2013 42.56 42.57 41.92 41.96 1,681,124 -0.20(-0.49%)
Jun 11, 2013 42.14 42.46 42.00 42.17 1,947,966 -0.48(-1.13%)
Jun 10, 2013 42.82 42.82 42.54 42.65 0 -0.05(-0.12%)
Jun 07, 2013 42.39 42.72 42.23 42.70 0 +0.44(+1.05%)
Jun 06, 2013 41.92 42.26 41.75 42.26 0 +0.30(+0.72%)
Jun 05, 2013 42.41 42.44 41.91 41.96 0 -0.66(-1.54%)
Jun 04, 2013 42.86 42.96 42.45 42.61 0 -0.16(-0.36%)
Jun 03, 2013 42.68 42.80 42.43 42.77 6,166,585 +0.16(+0.37%)
May 31, 2013 43.03 43.17 42.61 42.61 1,808,740 -0.75(-1.74%)
May 30, 2013 43.15 43.50 43.15 43.37 0 +0.15(+0.34%)
May 29, 2013 43.28 43.44 42.98 43.22 928,541 -0.29(-0.66%)
May 28, 2013 43.75 43.91 43.43 43.50 1,997,984 +0.13(+0.30%)
May 24, 2013 43.15 43.37 43.05 43.37 0 -0.20(-0.47%)
May 23, 2013 43.19 43.61 43.02 43.58 0 -0.27(-0.62%)
May 22, 2013 44.32 44.69 43.70 43.85 0 -0.43(-0.98%)
May 21, 2013 44.13 44.40 44.02 44.28 0 +0.10(+0.22%)
May 20, 2013 44.07 44.26 44.03 44.18 0 +0.12(+0.28%)
May 17, 2013 43.83 44.08 43.77 44.06 0 +0.35(+0.81%)
May 16, 2013 43.85 43.98 43.66 43.71 814,269 -0.25(-0.56%)
May 15, 2013 43.70 43.98 43.68 43.96 0 +0.43(+1.00%)
May 13, 2013 43.46 43.55 43.35 43.52 0 -0.02(-0.04%)
May 10, 2013 43.43 43.55 43.29 43.54 0 +0.08(+0.19%)
May 09, 2013 43.69 43.69 43.34 43.46 0 -0.29(-0.66%)
May 08, 2013 43.46 43.74 43.46 43.74 0 +0.37(+0.85%)
May 07, 2013 43.33 43.42 43.19 43.37 0 +0.16(+0.38%)
May 06, 2013 43.14 43.25 43.10 43.21 0 +0.06(+0.13%)
May 03, 2013 43.12 43.27 42.69 43.15 0 +0.47(+1.09%)
May 02, 2013 42.49 42.75 42.48 42.69 0 +0.25(+0.60%)
May 01, 2013 42.76 42.78 42.39 42.43 0 -0.34(-0.80%)
Apr 30, 2013 42.63 42.84 42.51 42.78 0 +0.16(+0.37%)
Apr 29, 2013 42.36 42.71 42.36 42.62 524,334 +0.39(+0.93%)
Apr 26, 2013 42.22 42.30 42.16 42.23 1,259,285 -0.07(-0.16%)
Apr 25, 2013 42.26 42.49 42.22 42.29 1,513,853 +0.23(+0.55%)
Apr 24, 2013 42.00 42.18 41.92 42.06 0 +0.20(+0.47%)
Apr 23, 2013 41.66 41.91 41.58 41.87 1,088,118 +0.41(+0.99%)
Apr 22, 2013 41.34 41.53 41.09 41.46 1,392,965 +0.16(+0.38%)
Apr 19, 2013 41.17 41.32 41.04 41.30 292,333 +0.39(+0.96%)
Apr 18, 2013 41.21 41.21 40.80 40.91 1,097,347 -0.17(-0.42%)
Apr 17, 2013 41.47 41.47 40.89 41.08 690,595 -0.73(-1.74%)
Apr 16, 2013 41.65 41.82 41.47 41.81 478,390 +0.61(+1.49%)
Apr 15, 2013 41.82 41.85 41.19 41.19 386,663 -0.98(-2.31%)
Apr 12, 2013 42.06 42.21 41.91 42.17 473,278 -0.16(-0.39%)
Apr 11, 2013 42.25 42.46 42.18 42.33 621,359 +0.20(+0.49%)
Apr 10, 2013 41.79 42.17 41.79 42.13 468,103 +0.54(+1.30%)
Apr 09, 2013 41.49 41.74 41.33 41.59 553,004 +0.19(+0.46%)
Apr 08, 2013 41.23 41.40 41.12 41.40 558,368 +0.17(+0.42%)
Apr 05, 2013 40.86 41.24 40.79 41.23 2,732,653 -0.16(-0.38%)
Apr 04, 2013 41.29 41.46 41.19 41.38 2,054,993 +0.16(+0.40%)
Apr 03, 2013 41.66 41.69 41.14 41.22 896,745 -0.35(-0.85%)
Apr 02, 2013 41.55 41.71 41.50 41.57 1,008,247 +0.28(+0.67%)
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.