Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.04 -0.21 (-0.24%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 47.30 47.47 47.24 47.25 0 +0.08(+0.18%)
Nov 27, 2013 47.14 47.25 47.11 47.16 0 +0.13(+0.28%)
Nov 26, 2013 47.11 47.15 46.97 47.03 0 -0.05(-0.11%)
Nov 25, 2013 47.24 47.27 47.03 47.08 0 -0.14(-0.30%)
Nov 22, 2013 46.94 47.24 46.94 47.22 0 +0.21(+0.44%)
Nov 21, 2013 46.86 47.04 46.80 47.01 0 +0.31(+0.66%)
Nov 20, 2013 47.11 47.15 46.62 46.71 0 -0.29(-0.62%)
Nov 19, 2013 47.13 47.17 46.91 47.00 0 -0.12(-0.26%)
Nov 18, 2013 47.31 47.40 47.04 47.12 0 -0.05(-0.11%)
Nov 15, 2013 46.98 47.18 46.98 47.17 0 +0.34(+0.73%)
Nov 14, 2013 46.57 46.86 46.56 46.83 869,214 +0.51(+1.11%)
Nov 12, 2013 46.39 46.45 46.19 46.32 0 -0.13(-0.29%)
Nov 11, 2013 46.44 46.50 46.37 46.45 0 +0.02(+0.04%)
Nov 08, 2013 45.90 46.43 45.90 46.43 0 +0.46(+0.99%)
Nov 07, 2013 46.71 46.72 45.95 45.98 0 -0.71(-1.52%)
Nov 06, 2013 46.65 46.81 46.61 46.69 0 +0.25(+0.55%)
Nov 05, 2013 46.42 46.53 46.23 46.43 0 -0.30(-0.64%)
Nov 04, 2013 46.58 46.74 46.53 46.73 0 +0.22(+0.46%)
Nov 01, 2013 46.49 46.61 46.30 46.52 0 -0.01(-0.02%)
Oct 31, 2013 46.74 46.84 46.52 46.52 0 -0.26(-0.55%)
Oct 30, 2013 47.06 47.06 46.57 46.78 589,064 -0.17(-0.37%)
Oct 29, 2013 46.81 46.96 46.81 46.96 0 +0.17(+0.35%)
Oct 28, 2013 46.76 46.86 46.67 46.79 505,709 +0.03(+0.07%)
Oct 25, 2013 46.73 46.76 46.58 46.76 0 +0.05(+0.11%)
Oct 24, 2013 46.71 46.75 46.57 46.71 0 +0.17(+0.37%)
Oct 23, 2013 46.62 46.62 46.38 46.53 780,028 -0.36(-0.76%)
Oct 22, 2013 46.72 47.03 46.69 46.89 0 +0.35(+0.75%)
Oct 21, 2013 46.54 46.59 46.46 46.54 0 +0.03(+0.07%)
Oct 18, 2013 46.44 46.55 46.28 46.51 960,524 +0.26(+0.56%)
Oct 17, 2013 45.80 46.26 45.80 46.25 0 +0.44(+0.96%)
Oct 16, 2013 45.59 45.84 45.54 45.81 0 +0.46(+1.01%)
Oct 15, 2013 45.50 45.60 45.29 45.35 0 -0.24(-0.53%)
Oct 14, 2013 45.25 45.64 45.17 45.59 1,609,661 +0.14(+0.31%)
Oct 11, 2013 45.05 45.46 45.05 45.45 0 +0.27(+0.61%)
Oct 10, 2013 44.73 45.23 44.66 45.18 865,642 +0.90(+2.04%)
Oct 09, 2013 44.37 44.42 44.02 44.27 0 +0.07(+0.17%)
Oct 08, 2013 44.68 44.72 44.18 44.20 0 -0.45(-1.00%)
Oct 07, 2013 44.45 44.86 44.45 44.65 1,034,030 -0.38(-0.85%)
Oct 04, 2013 44.79 45.07 44.72 45.03 0 +0.24(+0.54%)
Oct 03, 2013 45.08 45.09 44.62 44.79 0 -0.32(-0.70%)
Oct 02, 2013 44.91 45.11 44.76 45.10 1,037,355 -0.02(-0.04%)
Oct 01, 2013 44.76 45.15 44.76 45.12 1,396,604 +0.05(+0.11%)
Sep 27, 2013 45.10 45.15 44.99 45.07 0 -0.19(-0.42%)
Sep 26, 2013 45.13 45.38 45.12 45.26 0 +0.16(+0.35%)
Sep 25, 2013 45.15 45.28 45.05 45.10 1,273,904 -0.07(-0.17%)
Sep 24, 2013 45.19 45.40 45.07 45.18 0 -0.09(-0.20%)
Sep 23, 2013 45.25 45.41 45.09 45.27 0 -0.11(-0.24%)
Sep 20, 2013 45.65 45.70 45.36 45.38 0 -0.29(-0.64%)
Sep 19, 2013 45.79 45.85 45.60 45.67 0 -0.12(-0.27%)
Sep 18, 2013 44.99 45.87 44.79 45.79 0 +0.91(+2.03%)
Sep 17, 2013 44.83 44.91 44.78 44.88 0 +0.11(+0.24%)
Sep 16, 2013 45.02 45.02 44.74 44.77 0 +0.32(+0.71%)
Sep 13, 2013 44.33 44.48 44.26 44.46 0 +0.15(+0.34%)
Sep 12, 2013 44.40 44.50 44.28 44.31 0 -0.22(-0.50%)
Sep 11, 2013 44.22 44.54 44.22 44.53 0 +0.16(+0.36%)
Sep 10, 2013 44.32 44.38 44.19 44.37 0 +0.41(+0.93%)
Sep 09, 2013 43.63 43.99 43.63 43.97 0 +0.54(+1.24%)
Sep 06, 2013 43.45 43.62 43.08 43.43 0 +0.14(+0.33%)
Sep 05, 2013 43.19 43.33 43.14 43.29 0 +0.08(+0.19%)
Sep 04, 2013 42.87 43.25 42.78 43.20 0 +0.37(+0.87%)
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.