ACWI Ishares MSCI ETF (NQ: ACWI )

102.66 USD -1.81 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 52.73 53.08 52.73 53.02 1,998,701 +0.73(+1.40%)
Jul 31, 2013 52.34 52.67 52.18 52.29 0 +0.01(+0.02%)
Jul 30, 2013 52.46 52.58 52.15 52.28 0 -0.10(-0.19%)
Jul 29, 2013 52.38 52.47 52.25 52.38 0 -0.28(-0.53%)
Jul 26, 2013 52.47 52.66 52.21 52.66 0 -0.09(-0.17%)
Jul 25, 2013 52.48 52.79 52.33 52.75 0 +0.14(+0.27%)
Jul 24, 2013 52.96 52.97 52.48 52.61 0 -0.21(-0.40%)
Jul 23, 2013 52.98 52.98 52.75 52.82 0 +0.06(+0.11%)
Jul 22, 2013 52.65 52.81 52.56 52.76 0 +0.19(+0.36%)
Jul 19, 2013 52.43 52.61 52.33 52.57 0 +0.03(+0.06%)
Jul 18, 2013 52.33 52.65 52.33 52.54 0 +0.20(+0.38%)
Jul 17, 2013 52.41 52.47 52.22 52.34 945,680 +0.19(+0.36%)
Jul 16, 2013 52.23 52.27 51.98 52.15 0 -0.12(-0.23%)
Jul 15, 2013 52.19 52.32 52.13 52.27 0 +0.23(+0.44%)
Jul 12, 2013 52.00 52.13 51.92 52.04 0 -0.17(-0.33%)
Jul 11, 2013 52.00 52.23 51.77 52.21 0 +1.13(+2.21%)
Jul 10, 2013 51.02 51.33 50.95 51.08 0 +0.05(+0.10%)
Jul 09, 2013 51.06 51.07 50.74 51.03 0 +0.37(+0.73%)
Jul 08, 2013 50.65 50.82 50.56 50.66 0 +0.24(+0.48%)
Jul 05, 2013 50.52 50.52 49.99 50.42 0 +0.31(+0.62%)
Jul 03, 2013 49.89 50.24 49.73 50.11 0 -0.03(-0.06%)
Jul 02, 2013 50.23 50.54 49.92 50.14 0 -0.18(-0.36%)
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.