ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD -2.58 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 56.31 56.43 56.04 56.05 0 -0.31(-0.55%)
Oct 30, 2013 56.70 56.70 56.11 56.36 488,950 -0.21(-0.37%)
Oct 29, 2013 56.39 56.58 56.39 56.57 0 +0.20(+0.35%)
Oct 28, 2013 56.33 56.46 56.22 56.37 419,762 +0.04(+0.07%)
Oct 25, 2013 56.30 56.33 56.12 56.33 0 +0.06(+0.11%)
Oct 24, 2013 56.28 56.32 56.10 56.27 0 +0.21(+0.37%)
Oct 23, 2013 56.17 56.17 55.88 56.06 647,459 -0.43(-0.76%)
Oct 22, 2013 56.29 56.66 56.26 56.49 0 +0.42(+0.75%)
Oct 21, 2013 56.07 56.13 55.97 56.07 0 +0.04(+0.07%)
Oct 18, 2013 55.95 56.08 55.76 56.03 797,279 +0.31(+0.56%)
Oct 17, 2013 55.18 55.73 55.18 55.72 0 +0.53(+0.96%)
Oct 16, 2013 54.93 55.22 54.86 55.19 0 +0.55(+1.01%)
Oct 15, 2013 54.82 54.94 54.56 54.64 0 -0.29(-0.53%)
Oct 14, 2013 54.52 54.99 54.42 54.93 1,336,092 +0.17(+0.31%)
Oct 11, 2013 54.28 54.77 54.28 54.76 0 +0.33(+0.61%)
Oct 10, 2013 53.89 54.49 53.81 54.43 718,522 +1.09(+2.04%)
Oct 09, 2013 53.45 53.52 53.03 53.34 0 +0.09(+0.17%)
Oct 08, 2013 53.83 53.88 53.23 53.25 0 -0.54(-1.00%)
Oct 07, 2013 53.55 54.05 53.55 53.79 858,292 -0.46(-0.85%)
Oct 04, 2013 53.96 54.30 53.88 54.25 0 +0.29(+0.54%)
Oct 03, 2013 54.31 54.32 53.76 53.96 0 -0.38(-0.70%)
Oct 02, 2013 54.11 54.35 53.92 54.34 861,052 -0.02(-0.04%)
Oct 01, 2013 53.92 54.40 53.92 54.36 1,159,245 +0.06(+0.11%)
Sep 27, 2013 54.33 54.40 54.20 54.30 0 -0.23(-0.42%)
Sep 26, 2013 54.37 54.67 54.35 54.53 0 +0.19(+0.35%)
Sep 25, 2013 54.40 54.55 54.27 54.34 1,057,398 -0.09(-0.17%)
Sep 24, 2013 54.44 54.69 54.30 54.43 0 -0.11(-0.20%)
Sep 23, 2013 54.52 54.71 54.32 54.54 0 -0.13(-0.24%)
Sep 20, 2013 55.00 55.06 54.65 54.67 0 -0.35(-0.64%)
Sep 19, 2013 55.16 55.24 54.94 55.02 0 -0.15(-0.27%)
Sep 18, 2013 54.20 55.26 53.96 55.17 0 +1.10(+2.03%)
Sep 17, 2013 54.01 54.10 53.95 54.07 0 +0.13(+0.24%)
Sep 16, 2013 54.24 54.24 53.90 53.94 0 +0.38(+0.71%)
Sep 13, 2013 53.41 53.59 53.32 53.56 0 +0.18(+0.34%)
Sep 12, 2013 53.49 53.61 53.35 53.38 0 -0.27(-0.50%)
Sep 11, 2013 53.28 53.66 53.28 53.65 0 +0.19(+0.36%)
Sep 10, 2013 53.40 53.47 53.24 53.46 0 +0.49(+0.93%)
Sep 09, 2013 52.56 53.00 52.56 52.97 0 +0.65(+1.24%)
Sep 06, 2013 52.35 52.55 51.90 52.32 0 +0.17(+0.33%)
Sep 05, 2013 52.03 52.20 51.97 52.15 0 +0.10(+0.19%)
Sep 04, 2013 51.65 52.10 51.54 52.05 0 +0.45(+0.87%)
Sep 03, 2013 51.90 51.97 51.41 51.60 0 +0.51(+1.00%)
Aug 30, 2013 51.40 51.41 51.01 51.09 0 -0.28(-0.55%)
Aug 29, 2013 51.36 51.60 51.21 51.37 0 +0.09(+0.18%)
Aug 28, 2013 51.19 51.49 51.05 51.28 0 +0.05(+0.10%)
Aug 27, 2013 51.56 51.72 51.18 51.23 0 -0.87(-1.67%)
Aug 26, 2013 52.33 52.43 52.05 52.10 0 -0.25(-0.48%)
Aug 23, 2013 52.29 52.42 52.09 52.35 0 +0.33(+0.63%)
Aug 22, 2013 51.86 52.09 51.76 52.02 0 +0.46(+0.89%)
Aug 21, 2013 51.77 52.00 51.41 51.56 0 -0.50(-0.96%)
Aug 20, 2013 51.95 52.24 51.85 52.06 0 +0.06(+0.12%)
Aug 19, 2013 52.37 52.40 51.99 52.00 0 -0.43(-0.82%)
Aug 16, 2013 52.52 52.62 52.33 52.43 0 -0.07(-0.13%)
Aug 15, 2013 52.58 52.62 52.17 52.50 1,234,478 -0.57(-1.07%)
Aug 14, 2013 53.21 53.27 53.03 53.07 0 -0.14(-0.26%)
Aug 13, 2013 53.15 53.23 52.78 53.21 1,433,345 +0.27(+0.51%)
Aug 12, 2013 52.79 52.98 52.68 52.94 1,201,371 -0.04(-0.08%)
Aug 09, 2013 52.84 53.09 52.78 52.98 729,707 -0.02(-0.04%)
Aug 08, 2013 52.89 53.05 52.63 53.00 1,324,746 +0.43(+0.82%)
Aug 07, 2013 52.64 52.67 52.47 52.57 903,285 -0.22(-0.42%)
Aug 06, 2013 53.06 53.11 52.69 52.79 2,079,996 -0.31(-0.58%)
Aug 05, 2013 53.09 53.11 52.92 53.10 1,671,870 -0.08(-0.15%)
Aug 02, 2013 53.02 53.18 52.85 53.18 621,856 +0.16(+0.30%)
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.