ACWI Ishares MSCI ETF (NQ: ACWI )

102.04 USD -0.62 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 58.12 58.24 58.02 58.14 1,227,450 +0.42(+0.73%)
Mar 28, 2014 57.58 57.92 57.58 57.72 1,341,208 +0.40(+0.70%)
Mar 27, 2014 57.25 57.43 57.06 57.32 2,952,589 +0.16(+0.28%)
Mar 26, 2014 57.65 57.73 57.16 57.16 764,200 -0.19(-0.33%)
Mar 25, 2014 57.36 57.44 57.05 57.35 1,268,549 +0.44(+0.77%)
Mar 24, 2014 57.12 57.28 56.67 56.91 1,835,236 -0.07(-0.12%)
Mar 21, 2014 57.29 57.55 56.92 56.98 724,769 -0.13(-0.23%)
Mar 20, 2014 56.74 57.16 56.59 57.11 766,702 +0.13(+0.23%)
Mar 19, 2014 57.46 57.58 56.66 56.98 665,589 -0.54(-0.94%)
Mar 18, 2014 57.17 57.58 57.17 57.52 726,331 +0.38(+0.67%)
Mar 17, 2014 56.86 57.24 56.81 57.14 677,194 +0.63(+1.11%)
Mar 14, 2014 56.45 56.87 56.45 56.51 3,722,884 -0.18(-0.32%)
Mar 13, 2014 57.58 57.70 56.55 56.69 847,395 -0.81(-1.41%)
Mar 12, 2014 57.26 57.51 57.08 57.50 516,029 -0.08(-0.14%)
Mar 11, 2014 58.03 58.08 57.47 57.58 645,448 -0.32(-0.55%)
Mar 10, 2014 57.80 57.94 57.58 57.90 960,836 -0.20(-0.34%)
Mar 07, 2014 58.48 58.48 57.89 58.10 743,307 -0.20(-0.34%)
Mar 06, 2014 58.21 58.45 58.21 58.30 862,069 +0.38(+0.66%)
Mar 05, 2014 57.96 58.06 57.87 57.92 3,054,799 -0.05(-0.09%)
Mar 04, 2014 57.77 58.04 57.77 57.97 599,972 +0.95(+1.67%)
Mar 03, 2014 57.16 57.27 56.76 57.02 1,470,904 -0.79(-1.37%)
Feb 28, 2014 57.69 58.08 57.52 57.81 1,432,895 +0.12(+0.21%)
Feb 27, 2014 57.22 57.72 57.22 57.69 1,175,998 +0.32(+0.56%)
Feb 26, 2014 57.56 57.62 57.24 57.37 1,051,328 -0.07(-0.12%)
Feb 25, 2014 57.60 57.76 57.38 57.44 1,284,878 -0.17(-0.30%)
Feb 24, 2014 57.46 57.92 57.21 57.61 1,555,393 +0.40(+0.70%)
Feb 21, 2014 57.24 57.46 57.20 57.21 1,127,939 +0.04(+0.07%)
Feb 20, 2014 56.78 57.25 56.74 57.17 1,185,431 +0.26(+0.46%)
Feb 19, 2014 57.20 57.40 56.86 56.91 1,450,128 -0.35(-0.61%)
Feb 18, 2014 57.25 57.36 57.08 57.26 505,717 +0.22(+0.39%)
Feb 14, 2014 56.68 57.04 57.04 57.04 3,758,300 +0.23(+0.40%)
Feb 13, 2014 56.21 56.84 56.09 56.81 527,330 +0.24(+0.42%)
Feb 12, 2014 56.61 56.78 56.44 56.57 794,726 +0.09(+0.16%)
Feb 11, 2014 55.82 56.60 55.82 56.48 1,189,267 +0.76(+1.36%)
Feb 10, 2014 55.73 55.73 55.55 55.72 658,147 -0.07(-0.13%)
Feb 07, 2014 55.48 55.85 55.26 55.79 1,431,627 +0.64(+1.16%)
Feb 06, 2014 54.43 55.15 54.41 55.15 1,346,075 +0.90(+1.66%)
Feb 05, 2014 54.09 54.35 53.89 54.25 1,215,912 -0.04(-0.07%)
Feb 04, 2014 54.22 54.35 53.97 54.29 1,608,685 +0.51(+0.95%)
Feb 03, 2014 54.97 54.97 53.72 53.78 1,622,870 -1.17(-2.13%)
Jan 31, 2014 54.75 55.28 54.57 54.95 1,262,544 -0.53(-0.96%)
Jan 30, 2014 55.39 55.60 55.21 55.48 1,044,444 +0.45(+0.82%)
Jan 29, 2014 55.12 55.38 54.91 55.03 2,419,278 -0.59(-1.06%)
Jan 28, 2014 55.37 55.66 55.32 55.62 984,825 +0.41(+0.74%)
Jan 27, 2014 55.62 55.62 54.91 55.21 1,305,960 -0.29(-0.52%)
Jan 24, 2014 56.36 56.36 55.48 55.50 1,650,962 -1.35(-2.37%)
Jan 23, 2014 57.16 57.16 56.59 56.85 2,046,469 -0.51(-0.89%)
Jan 22, 2014 57.32 57.42 57.20 57.36 1,396,160 +0.08(+0.14%)
Jan 21, 2014 57.36 57.46 57.03 57.28 2,054,834 +0.15(+0.26%)
Jan 17, 2014 57.33 57.13 57.13 57.13 907,000 -0.20(-0.35%)
Jan 16, 2014 57.35 57.35 57.13 57.33 1,225,714 -0.05(-0.09%)
Jan 15, 2014 57.14 57.43 57.13 57.38 670,340 +0.24(+0.42%)
Jan 14, 2014 56.79 57.17 56.65 57.14 1,177,454 +0.50(+0.88%)
Jan 13, 2014 57.14 57.15 56.53 56.64 953,151 -0.55(-0.96%)
Jan 10, 2014 57.07 57.20 56.90 57.19 1,145,509 +0.37(+0.65%)
Jan 09, 2014 57.01 57.01 56.53 56.82 793,606 -0.05(-0.09%)
Jan 08, 2014 56.79 56.97 56.73 56.87 510,400 -0.02(-0.04%)
Jan 07, 2014 56.77 56.95 56.77 56.89 2,485,950 +0.30(+0.53%)
Jan 06, 2014 56.85 56.87 56.57 56.59 1,400,560 -0.18(-0.32%)
Jan 03, 2014 56.82 56.95 56.67 56.77 832,734 -0.03(-0.05%)
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.