ACWI Ishares MSCI ETF (NQ: ACWI )

102.91 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 54.75 55.28 54.57 54.95 1,262,544 -0.53(-0.96%)
Jan 30, 2014 55.39 55.60 55.21 55.48 1,044,444 +0.45(+0.82%)
Jan 29, 2014 55.12 55.38 54.91 55.03 2,419,278 -0.59(-1.06%)
Jan 28, 2014 55.37 55.66 55.32 55.62 984,825 +0.41(+0.74%)
Jan 27, 2014 55.62 55.62 54.91 55.21 1,305,960 -0.29(-0.52%)
Jan 24, 2014 56.36 56.36 55.48 55.50 1,650,962 -1.35(-2.37%)
Jan 23, 2014 57.16 57.16 56.59 56.85 2,046,469 -0.51(-0.89%)
Jan 22, 2014 57.32 57.42 57.20 57.36 1,396,160 +0.08(+0.14%)
Jan 21, 2014 57.36 57.46 57.03 57.28 2,054,834 +0.15(+0.26%)
Jan 17, 2014 57.33 57.13 57.13 57.13 907,000 -0.20(-0.35%)
Jan 16, 2014 57.35 57.35 57.13 57.33 1,225,714 -0.05(-0.09%)
Jan 15, 2014 57.14 57.43 57.13 57.38 670,340 +0.24(+0.42%)
Jan 14, 2014 56.79 57.17 56.65 57.14 1,177,454 +0.50(+0.88%)
Jan 13, 2014 57.14 57.15 56.53 56.64 953,151 -0.55(-0.96%)
Jan 10, 2014 57.07 57.20 56.90 57.19 1,145,509 +0.37(+0.65%)
Jan 09, 2014 57.01 57.01 56.53 56.82 793,606 -0.05(-0.09%)
Jan 08, 2014 56.79 56.97 56.73 56.87 510,400 -0.02(-0.04%)
Jan 07, 2014 56.77 56.95 56.77 56.89 2,485,950 +0.30(+0.53%)
Jan 06, 2014 56.85 56.87 56.57 56.59 1,400,560 -0.18(-0.32%)
Jan 03, 2014 56.82 56.95 56.67 56.77 832,734 -0.03(-0.05%)
Jan 02, 2014 57.19 57.19 56.66 56.80 1,529,450 -0.82(-1.42%)
Dec 31, 2013 57.52 57.62 57.62 57.62 1,597,400 +0.24(+0.42%)
Dec 30, 2013 57.34 57.42 57.28 57.38 651,995 +0.11(+0.19%)
Dec 27, 2013 57.32 57.34 57.20 57.27 666,380 +0.18(+0.32%)
Dec 26, 2013 56.94 57.13 56.88 57.09 309,374 +0.23(+0.40%)
Dec 24, 2013 56.74 56.87 56.68 56.86 404,404 +0.18(+0.32%)
Dec 23, 2013 56.71 56.75 56.56 56.68 582,176 +0.37(+0.66%)
Dec 20, 2013 56.11 56.41 56.09 56.31 1,439,926 +0.25(+0.45%)
Dec 19, 2013 55.97 56.09 55.76 56.06 1,389,180 -0.07(-0.12%)
Dec 18, 2013 55.45 56.15 54.96 56.13 1,249,170 +0.44(+0.79%)
Dec 17, 2013 55.89 55.89 55.59 55.69 1,157,793 -0.22(-0.39%)
Dec 16, 2013 55.76 56.01 55.75 55.91 4,815,619 +0.44(+0.79%)
Dec 13, 2013 55.51 55.60 55.34 55.47 6,322,828 -0.02(-0.04%)
Dec 12, 2013 55.62 55.78 55.37 55.49 9,387,289 -0.39(-0.70%)
Dec 11, 2013 56.47 56.53 55.83 55.88 733,203 -0.65(-1.15%)
Dec 10, 2013 56.43 56.64 56.43 56.53 1,442,839 -0.11(-0.19%)
Dec 09, 2013 56.56 56.72 56.56 56.64 1,096,847 +0.09(+0.16%)
Dec 06, 2013 56.50 56.62 56.30 56.55 0 +0.66(+1.18%)
Dec 05, 2013 56.11 56.15 55.85 55.89 0 -0.26(-0.46%)
Dec 04, 2013 56.02 56.30 55.74 56.15 0 -0.16(-0.28%)
Dec 03, 2013 56.43 56.59 56.14 56.31 0 -0.28(-0.49%)
Dec 02, 2013 56.87 56.96 56.57 56.59 0 -0.33(-0.58%)
Nov 29, 2013 56.99 57.19 56.91 56.92 0 +0.10(+0.18%)
Nov 27, 2013 56.79 56.92 56.75 56.82 0 +0.16(+0.28%)
Nov 26, 2013 56.76 56.81 56.59 56.66 0 -0.06(-0.11%)
Nov 25, 2013 56.91 56.95 56.66 56.72 0 -0.17(-0.30%)
Nov 22, 2013 56.55 56.91 56.55 56.89 0 +0.25(+0.44%)
Nov 21, 2013 56.45 56.67 56.38 56.64 0 +0.37(+0.66%)
Nov 20, 2013 56.76 56.81 56.16 56.27 0 -0.35(-0.62%)
Nov 19, 2013 56.78 56.83 56.51 56.62 0 -0.15(-0.26%)
Nov 18, 2013 57.00 57.11 56.67 56.77 0 -0.06(-0.11%)
Nov 15, 2013 56.60 56.84 56.60 56.83 0 +0.41(+0.73%)
Nov 14, 2013 56.11 56.46 56.09 56.42 721,487 +0.62(+1.11%)
Nov 12, 2013 55.89 55.96 55.65 55.80 0 -0.16(-0.29%)
Nov 11, 2013 55.95 56.02 55.86 55.96 0 +0.02(+0.04%)
Nov 08, 2013 55.30 55.94 55.30 55.94 0 +0.55(+0.99%)
Nov 07, 2013 56.28 56.29 55.36 55.39 0 -0.85(-1.52%)
Nov 06, 2013 56.20 56.40 56.15 56.24 0 +0.30(+0.55%)
Nov 05, 2013 55.92 56.06 55.70 55.94 0 -0.36(-0.64%)
Nov 04, 2013 56.12 56.31 56.06 56.30 0 +0.26(+0.46%)
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.