ACWI Ishares MSCI ETF (NQ: ACWI )

99.62 USD -0.99 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 48.61 48.93 48.60 48.78 731,063 +0.38(+0.79%)
Feb 25, 2011 48.16 48.44 48.05 48.40 790,365 +0.59(+1.23%)
Feb 24, 2011 47.90 47.99 47.43 47.81 145,103 +0.05(+0.10%)
Feb 23, 2011 48.05 48.14 47.47 47.76 189,895 -0.16(-0.33%)
Feb 22, 2011 48.36 48.70 47.82 47.92 912,601 -1.32(-2.68%)
Feb 18, 2011 49.10 49.27 49.00 49.24 152,945 +0.23(+0.47%)
Feb 17, 2011 48.86 49.09 48.74 49.01 333,086 +0.15(+0.31%)
Feb 16, 2011 48.53 48.91 48.53 48.86 202,969 +0.39(+0.80%)
Feb 15, 2011 48.52 48.58 48.34 48.47 522,927 -0.01(-0.02%)
Feb 14, 2011 48.45 48.57 48.39 48.48 486,396 +0.04(+0.08%)
Feb 11, 2011 48.10 48.53 47.90 48.44 110,027 +0.21(+0.44%)
Feb 10, 2011 47.69 48.31 47.69 48.23 389,211 -0.23(-0.47%)
Feb 09, 2011 48.61 48.62 48.25 48.46 1,269,115 -0.23(-0.47%)
Feb 08, 2011 48.28 48.69 48.27 48.69 1,043,347 +0.26(+0.54%)
Feb 07, 2011 48.18 48.58 48.18 48.43 218,250 +0.22(+0.46%)
Feb 04, 2011 48.29 48.29 47.99 48.21 285,082 -0.05(-0.10%)
Feb 03, 2011 48.09 48.29 47.77 48.26 436,967 +0.09(+0.19%)
Feb 02, 2011 48.17 48.33 48.08 48.17 137,906 -0.10(-0.21%)
Feb 01, 2011 47.65 48.33 47.65 48.27 354,949 +0.96(+2.03%)
Jan 31, 2011 47.02 47.37 47.02 47.31 471,127 +0.48(+1.02%)
Jan 28, 2011 47.89 47.89 46.81 46.83 442,988 -1.12(-2.34%)
Jan 27, 2011 47.93 48.04 47.73 47.95 558,943 +0.12(+0.25%)
Jan 26, 2011 47.90 47.98 47.67 47.83 510,572 +0.21(+0.44%)
Jan 25, 2011 47.47 47.62 47.24 47.62 161,481 -0.02(-0.04%)
Jan 24, 2011 47.30 47.68 47.24 47.64 558,817 +0.30(+0.63%)
Jan 21, 2011 47.40 47.56 47.25 47.34 209,508 +0.10(+0.21%)
Jan 20, 2011 47.36 47.36 46.87 47.24 536,331 -0.31(-0.65%)
Jan 19, 2011 48.00 48.02 47.39 47.55 850,493 -0.37(-0.77%)
Jan 18, 2011 47.81 47.93 47.70 47.92 637,453 +0.15(+0.31%)
Jan 14, 2011 47.28 47.77 47.28 47.77 1,684,595 +0.36(+0.76%)
Jan 13, 2011 47.66 47.70 47.40 47.41 1,420,935 -0.03(-0.06%)
Jan 12, 2011 47.14 47.47 47.07 47.44 329,673 +0.76(+1.63%)
Jan 11, 2011 46.78 46.79 46.50 46.68 378,901 +0.15(+0.32%)
Jan 10, 2011 46.33 46.56 46.14 46.53 157,973 -0.11(-0.24%)
Jan 07, 2011 46.89 46.89 46.27 46.64 165,394 -0.17(-0.36%)
Jan 06, 2011 47.16 47.16 46.66 46.81 1,656,214 -0.30(-0.64%)
Jan 05, 2011 46.82 47.14 46.69 47.11 346,796 +0.00(+0.00%)
Jan 04, 2011 47.38 47.38 46.79 47.11 168,449 -0.05(-0.11%)
Jan 03, 2011 47.16 47.37 47.14 47.16 521,990 +0.35(+0.75%)
Dec 31, 2010 46.73 46.84 46.57 46.81 306,906 +0.15(+0.32%)
Dec 30, 2010 46.69 46.69 46.44 46.66 451,889 +0.05(+0.11%)
Dec 29, 2010 46.67 46.77 46.55 46.61 500,425 +0.17(+0.37%)
Dec 28, 2010 46.31 46.44 46.31 46.44 249,730 +0.08(+0.17%)
Dec 27, 2010 46.25 46.41 46.13 46.36 921,587 -0.01(-0.02%)
Dec 23, 2010 46.40 46.49 46.19 46.37 1,932,748 -0.02(-0.04%)
Dec 22, 2010 46.37 46.42 46.24 46.39 1,908,063 +0.09(+0.19%)
Dec 21, 2010 46.28 46.36 46.17 46.30 488,385 -0.05(-0.11%)
Dec 20, 2010 46.26 46.57 46.13 46.35 428,601 -0.07(-0.15%)
Dec 17, 2010 46.30 46.42 46.12 46.42 1,282,299 +0.10(+0.22%)
Dec 16, 2010 45.97 46.36 45.97 46.32 350,148 +0.22(+0.48%)
Dec 15, 2010 46.23 46.50 46.02 46.10 172,938 -0.44(-0.95%)
Dec 14, 2010 46.62 46.80 46.46 46.54 725,423 +0.07(+0.15%)
Dec 13, 2010 46.57 46.74 46.39 46.47 334,417 +0.33(+0.72%)
Dec 10, 2010 46.03 46.27 45.96 46.14 163,109 +0.06(+0.13%)
Dec 09, 2010 46.24 46.24 45.82 46.08 269,190 +0.19(+0.41%)
Dec 08, 2010 45.86 46.02 45.62 45.89 139,567 +0.09(+0.20%)
Dec 07, 2010 46.47 46.50 45.80 45.80 482,169 -0.12(-0.26%)
Dec 06, 2010 45.82 46.01 45.71 45.92 115,753 -0.07(-0.15%)
Dec 03, 2010 45.68 46.01 45.59 45.99 240,730 +0.24(+0.52%)
Dec 02, 2010 45.06 45.76 45.03 45.75 268,359 +0.77(+1.71%)
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.