Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.04 -0.21 (-0.24%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 43.08 43.14 42.67 42.83 0 +0.42(+1.00%)
Aug 30, 2013 42.66 42.67 42.34 42.41 0 -0.23(-0.55%)
Aug 29, 2013 42.63 42.83 42.51 42.64 0 +0.07(+0.18%)
Aug 28, 2013 42.49 42.74 42.37 42.56 0 +0.04(+0.10%)
Aug 27, 2013 42.80 42.93 42.48 42.52 0 -0.72(-1.67%)
Aug 26, 2013 43.44 43.52 43.20 43.25 0 -0.21(-0.48%)
Aug 23, 2013 43.40 43.51 43.24 43.45 0 +0.27(+0.63%)
Aug 22, 2013 43.05 43.24 42.96 43.18 0 +0.38(+0.89%)
Aug 21, 2013 42.97 43.16 42.67 42.80 0 -0.42(-0.96%)
Aug 20, 2013 43.12 43.36 43.04 43.21 0 +0.05(+0.12%)
Aug 19, 2013 43.47 43.49 43.15 43.16 0 -0.36(-0.82%)
Aug 16, 2013 43.59 43.68 43.44 43.52 0 -0.06(-0.13%)
Aug 15, 2013 43.64 43.68 43.30 43.58 1,487,242 -0.47(-1.07%)
Aug 14, 2013 44.17 44.22 44.02 44.05 0 -0.12(-0.26%)
Aug 13, 2013 44.12 44.18 43.81 44.17 1,726,827 +0.22(+0.51%)
Aug 12, 2013 43.82 43.98 43.73 43.94 1,447,356 -0.03(-0.08%)
Aug 09, 2013 43.86 44.07 43.81 43.98 879,117 -0.02(-0.04%)
Aug 08, 2013 43.90 44.03 43.69 43.99 1,595,992 +0.36(+0.82%)
Aug 07, 2013 43.69 43.72 43.55 43.64 1,088,236 -0.18(-0.42%)
Aug 06, 2013 44.04 44.08 43.73 43.82 2,505,883 -0.26(-0.58%)
Aug 05, 2013 44.07 44.08 43.93 44.08 2,014,191 -0.07(-0.15%)
Aug 02, 2013 44.01 44.14 43.87 44.14 749,183 +0.13(+0.30%)
Aug 01, 2013 43.77 44.05 43.77 44.01 2,407,942 +0.61(+1.40%)
Jul 31, 2013 43.44 43.72 43.31 43.40 0 +0.01(+0.02%)
Jul 30, 2013 43.54 43.64 43.29 43.39 0 -0.08(-0.19%)
Jul 29, 2013 43.48 43.55 43.37 43.48 0 -0.23(-0.53%)
Jul 26, 2013 43.55 43.71 43.34 43.71 0 -0.07(-0.17%)
Jul 25, 2013 43.56 43.82 43.44 43.78 0 +0.12(+0.27%)
Jul 24, 2013 43.96 43.97 43.56 43.67 0 -0.17(-0.40%)
Jul 23, 2013 43.98 43.98 43.78 43.84 0 +0.05(+0.11%)
Jul 22, 2013 43.70 43.83 43.63 43.79 0 +0.16(+0.36%)
Jul 19, 2013 43.52 43.67 43.44 43.64 0 +0.02(+0.06%)
Jul 18, 2013 43.44 43.70 43.44 43.61 0 +0.17(+0.38%)
Jul 17, 2013 43.50 43.55 43.34 43.44 1,139,311 +0.16(+0.36%)
Jul 16, 2013 43.35 43.39 43.15 43.29 0 -0.10(-0.23%)
Jul 15, 2013 43.32 43.43 43.27 43.39 0 +0.19(+0.44%)
Jul 12, 2013 43.16 43.27 43.10 43.20 0 -0.14(-0.33%)
Jul 11, 2013 43.16 43.35 42.97 43.34 0 +0.94(+2.21%)
Jul 10, 2013 42.35 42.61 42.29 42.40 0 +0.04(+0.10%)
Jul 09, 2013 42.38 42.39 42.12 42.36 0 +0.31(+0.73%)
Jul 08, 2013 42.04 42.18 41.97 42.05 0 +0.20(+0.48%)
Jul 05, 2013 41.93 41.93 41.49 41.85 0 +0.26(+0.62%)
Jul 03, 2013 41.41 41.70 41.28 41.59 0 -0.02(-0.06%)
Jul 02, 2013 41.69 41.95 41.43 41.62 0 -0.15(-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.