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 (%)
Dec 31, 2013 57.52 57.62 57.62 57.62 1,597,400 +0.24(+0.42%)
Dec 30, 2013 57.34 57.42 57.28 57.38 651,995 +0.11(+0.19%)
Dec 27, 2013 57.32 57.34 57.20 57.27 666,380 +0.18(+0.32%)
Dec 26, 2013 56.94 57.13 56.88 57.09 309,374 +0.23(+0.40%)
Dec 24, 2013 56.74 56.87 56.68 56.86 404,404 +0.18(+0.32%)
Dec 23, 2013 56.71 56.75 56.56 56.68 582,176 +0.37(+0.66%)
Dec 20, 2013 56.11 56.41 56.09 56.31 1,439,926 +0.25(+0.45%)
Dec 19, 2013 55.97 56.09 55.76 56.06 1,389,180 -0.07(-0.12%)
Dec 18, 2013 55.45 56.15 54.96 56.13 1,249,170 +0.44(+0.79%)
Dec 17, 2013 55.89 55.89 55.59 55.69 1,157,793 -0.22(-0.39%)
Dec 16, 2013 55.76 56.01 55.75 55.91 4,815,619 +0.44(+0.79%)
Dec 13, 2013 55.51 55.60 55.34 55.47 6,322,828 -0.02(-0.04%)
Dec 12, 2013 55.62 55.78 55.37 55.49 9,387,289 -0.39(-0.70%)
Dec 11, 2013 56.47 56.53 55.83 55.88 733,203 -0.65(-1.15%)
Dec 10, 2013 56.43 56.64 56.43 56.53 1,442,839 -0.11(-0.19%)
Dec 09, 2013 56.56 56.72 56.56 56.64 1,096,847 +0.09(+0.16%)
Dec 06, 2013 56.50 56.62 56.30 56.55 0 +0.66(+1.18%)
Dec 05, 2013 56.11 56.15 55.85 55.89 0 -0.26(-0.46%)
Dec 04, 2013 56.02 56.30 55.74 56.15 0 -0.16(-0.28%)
Dec 03, 2013 56.43 56.59 56.14 56.31 0 -0.28(-0.49%)
Dec 02, 2013 56.87 56.96 56.57 56.59 0 -0.33(-0.58%)
Nov 29, 2013 56.99 57.19 56.91 56.92 0 +0.10(+0.18%)
Nov 27, 2013 56.79 56.92 56.75 56.82 0 +0.16(+0.28%)
Nov 26, 2013 56.76 56.81 56.59 56.66 0 -0.06(-0.11%)
Nov 25, 2013 56.91 56.95 56.66 56.72 0 -0.17(-0.30%)
Nov 22, 2013 56.55 56.91 56.55 56.89 0 +0.25(+0.44%)
Nov 21, 2013 56.45 56.67 56.38 56.64 0 +0.37(+0.66%)
Nov 20, 2013 56.76 56.81 56.16 56.27 0 -0.35(-0.62%)
Nov 19, 2013 56.78 56.83 56.51 56.62 0 -0.15(-0.26%)
Nov 18, 2013 57.00 57.11 56.67 56.77 0 -0.06(-0.11%)
Nov 15, 2013 56.60 56.84 56.60 56.83 0 +0.41(+0.73%)
Nov 14, 2013 56.11 56.46 56.09 56.42 721,487 +0.62(+1.11%)
Nov 12, 2013 55.89 55.96 55.65 55.80 0 -0.16(-0.29%)
Nov 11, 2013 55.95 56.02 55.86 55.96 0 +0.02(+0.04%)
Nov 08, 2013 55.30 55.94 55.30 55.94 0 +0.55(+0.99%)
Nov 07, 2013 56.28 56.29 55.36 55.39 0 -0.85(-1.52%)
Nov 06, 2013 56.20 56.40 56.15 56.24 0 +0.30(+0.55%)
Nov 05, 2013 55.92 56.06 55.70 55.94 0 -0.36(-0.64%)
Nov 04, 2013 56.12 56.31 56.06 56.30 0 +0.26(+0.46%)
Nov 01, 2013 56.01 56.15 55.78 56.04 0 -0.01(-0.02%)
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%)
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.