ACWI Ishares MSCI ETF (NQ: ACWI )

104.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 52.01 52.27 51.87 52.19 0 +0.19(+0.37%)
Apr 29, 2013 51.68 52.11 51.68 52.00 429,747 +0.48(+0.93%)
Apr 26, 2013 51.51 51.61 51.44 51.52 1,032,116 -0.08(-0.16%)
Apr 25, 2013 51.56 51.84 51.51 51.60 1,240,761 +0.28(+0.55%)
Apr 24, 2013 51.24 51.46 51.15 51.32 0 +0.24(+0.47%)
Apr 23, 2013 50.83 51.14 50.73 51.08 891,827 +0.50(+0.99%)
Apr 22, 2013 50.44 50.67 50.13 50.58 1,141,681 +0.19(+0.38%)
Apr 19, 2013 50.23 50.41 50.07 50.39 239,598 +0.48(+0.96%)
Apr 18, 2013 50.28 50.28 49.78 49.91 899,391 -0.21(-0.42%)
Apr 17, 2013 50.60 50.60 49.89 50.12 566,015 -0.89(-1.74%)
Apr 16, 2013 50.82 51.03 50.60 51.01 392,091 +0.75(+1.49%)
Apr 15, 2013 51.02 51.06 50.25 50.26 316,911 -1.19(-2.31%)
Apr 12, 2013 51.32 51.50 51.13 51.45 387,901 -0.20(-0.39%)
Apr 11, 2013 51.55 51.80 51.46 51.65 509,269 +0.25(+0.49%)
Apr 10, 2013 50.99 51.45 50.99 51.40 383,660 +0.66(+1.30%)
Apr 09, 2013 50.62 50.93 50.43 50.74 453,245 +0.23(+0.46%)
Apr 08, 2013 50.30 50.51 50.17 50.51 457,641 +0.21(+0.42%)
Apr 05, 2013 49.85 50.32 49.77 50.30 2,239,695 -0.19(-0.38%)
Apr 04, 2013 50.38 50.58 50.25 50.49 1,684,282 +0.20(+0.40%)
Apr 03, 2013 50.83 50.86 50.19 50.29 734,977 -0.43(-0.85%)
Apr 02, 2013 50.69 50.89 50.63 50.72 826,364 +0.34(+0.67%)
Apr 01, 2013 50.67 50.71 50.28 50.38 495,365 -0.37(-0.73%)
Mar 28, 2013 50.60 50.80 50.54 50.75 631,219 +0.17(+0.34%)
Mar 27, 2013 50.31 50.62 50.19 50.58 905,037 -0.06(-0.12%)
Mar 26, 2013 50.47 50.66 50.40 50.64 2,136,777 +0.33(+0.66%)
Mar 25, 2013 50.81 50.81 50.09 50.31 783,524 -0.29(-0.57%)
Mar 22, 2013 50.44 50.63 50.39 50.60 529,244 +0.40(+0.80%)
Mar 21, 2013 50.39 50.57 50.20 50.20 761,200 -0.55(-1.08%)
Mar 20, 2013 50.72 50.81 50.61 50.75 863,198 +0.35(+0.69%)
Mar 19, 2013 50.70 50.72 50.09 50.40 912,986 -0.17(-0.34%)
Mar 18, 2013 50.57 50.83 50.39 50.57 773,032 -0.44(-0.86%)
Mar 15, 2013 51.05 51.11 50.88 51.01 425,797 -0.02(-0.04%)
Mar 14, 2013 50.92 51.09 50.84 51.03 992,223 +0.28(+0.55%)
Mar 13, 2013 50.76 50.83 50.55 50.75 786,085 -0.03(-0.06%)
Mar 12, 2013 51.01 51.01 50.69 50.78 911,471 -0.24(-0.47%)
Mar 11, 2013 50.83 51.02 50.76 51.02 289,885 +0.12(+0.24%)
Mar 08, 2013 50.89 50.94 50.67 50.90 273,772 +0.17(+0.34%)
Mar 07, 2013 50.72 50.77 50.64 50.73 356,203 +0.14(+0.28%)
Mar 06, 2013 50.71 50.71 50.45 50.59 1,043,981 +0.13(+0.26%)
Mar 05, 2013 50.30 50.59 50.30 50.46 348,362 +0.46(+0.92%)
Mar 04, 2013 49.78 50.00 49.64 50.00 487,327 +0.11(+0.22%)
Mar 01, 2013 49.61 49.92 49.41 49.89 605,297 +0.05(+0.10%)
Feb 28, 2013 49.96 50.17 49.81 49.84 357,562 -0.07(-0.14%)
Feb 27, 2013 49.27 50.01 49.26 49.91 1,486,866 +0.59(+1.20%)
Feb 26, 2013 49.29 49.44 48.97 49.32 591,740 -0.64(-1.28%)
Feb 22, 2013 49.82 49.97 49.62 49.96 426,390 +0.48(+0.97%)
Feb 21, 2013 49.62 49.62 49.28 49.48 679,353 -0.46(-0.92%)
Feb 20, 2013 50.54 50.56 49.93 49.94 441,654 -0.53(-1.05%)
Feb 19, 2013 50.34 50.51 50.27 50.47 1,050,680 +0.37(+0.74%)
Feb 15, 2013 50.26 50.26 49.94 50.10 856,724 -0.08(-0.16%)
Feb 14, 2013 49.98 50.24 49.97 50.18 331,489 -0.10(-0.20%)
Feb 13, 2013 50.37 50.43 50.18 50.28 292,021 +0.11(+0.22%)
Feb 12, 2013 50.00 50.29 49.99 50.17 914,004 +0.19(+0.38%)
Feb 11, 2013 50.06 50.06 49.89 49.98 221,427 -0.08(-0.16%)
Feb 08, 2013 49.95 50.11 49.93 50.06 1,303,261 +0.27(+0.54%)
Feb 07, 2013 49.96 49.96 49.43 49.79 1,949,143 -0.20(-0.40%)
Feb 06, 2013 49.76 49.99 49.71 49.99 823,993 +0.36(+0.73%)
Feb 04, 2013 50.03 50.03 49.60 49.63 1,279,732 -0.71(-1.41%)
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.