Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.67 +2.48 (+2.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 52.27 52.39 52.14 52.14 1,563,429 -0.13(-0.25%)
Feb 26, 2015 52.26 52.35 52.12 52.26 584,560 -0.09(-0.16%)
Feb 25, 2015 52.24 52.45 52.23 52.35 1,308,244 +0.03(+0.05%)
Feb 24, 2015 52.07 52.40 51.99 52.32 1,222,587 +0.24(+0.46%)
Feb 23, 2015 51.97 52.11 51.95 52.08 1,168,718 -0.14(-0.26%)
Feb 20, 2015 51.80 52.26 51.60 52.22 1,132,199 +0.35(+0.68%)
Feb 19, 2015 51.79 51.99 51.71 51.87 1,081,867 -0.01(-0.02%)
Feb 18, 2015 51.79 51.94 51.67 51.88 755,001 +0.10(+0.20%)
Feb 17, 2015 51.58 51.86 51.52 51.78 1,532,414 +0.04(+0.08%)
Feb 13, 2015 51.52 51.73 51.73 51.73 735,204 +0.33(+0.63%)
Feb 12, 2015 51.10 51.43 51.07 51.41 692,012 +0.63(+1.25%)
Feb 11, 2015 50.72 50.89 50.53 50.78 1,028,048 -0.13(-0.25%)
Feb 10, 2015 50.69 50.94 50.49 50.90 526,553 +0.43(+0.85%)
Feb 09, 2015 50.47 50.66 50.38 50.48 2,145,227 -0.18(-0.35%)
Feb 06, 2015 50.87 51.05 50.53 50.66 877,997 -0.43(-0.84%)
Feb 05, 2015 50.78 51.10 50.73 51.08 1,722,901 +0.55(+1.08%)
Feb 04, 2015 50.68 50.87 50.48 50.54 1,465,410 -0.30(-0.59%)
Feb 03, 2015 50.29 50.84 50.29 50.84 3,523,906 +0.78(+1.56%)
Feb 02, 2015 49.59 50.11 49.33 50.06 3,052,892 +0.64(+1.30%)
Jan 30, 2015 49.58 49.95 49.34 49.41 5,397,996 -0.68(-1.35%)
Jan 29, 2015 49.76 50.15 49.48 50.09 3,291,965 +0.47(+0.95%)
Jan 28, 2015 50.52 50.52 49.59 49.62 4,519,110 -0.67(-1.33%)
Jan 27, 2015 50.36 50.52 50.13 50.29 2,132,009 -0.35(-0.69%)
Jan 26, 2015 50.39 50.69 50.24 50.64 2,371,281 +0.34(+0.68%)
Jan 23, 2015 50.42 50.60 50.30 50.30 3,094,137 -0.31(-0.61%)
Jan 22, 2015 50.15 50.66 49.88 50.60 2,884,167 +0.58(+1.16%)
Jan 21, 2015 49.73 50.09 49.55 50.02 4,018,098 +0.37(+0.74%)
Jan 20, 2015 49.73 49.83 49.34 49.65 3,989,572 +0.11(+0.22%)
Jan 16, 2015 48.98 49.58 48.88 49.54 3,014,689 +0.57(+1.17%)
Jan 15, 2015 49.35 49.53 48.93 48.97 3,281,156 -0.11(-0.23%)
Jan 14, 2015 48.84 49.14 48.60 49.08 3,821,416 -0.23(-0.47%)
Jan 13, 2015 49.65 49.96 48.93 49.31 8,409,064 +0.03(+0.07%)
Jan 12, 2015 49.67 49.67 49.09 49.28 3,623,781 -0.28(-0.57%)
Jan 09, 2015 49.99 49.99 49.38 49.56 3,680,304 -0.31(-0.62%)
Jan 08, 2015 49.53 49.95 49.49 49.87 2,251,154 +0.77(+1.57%)
Jan 07, 2015 48.86 49.17 48.74 49.10 3,151,913 +0.63(+1.31%)
Jan 06, 2015 48.96 49.16 48.28 48.46 6,100,195 -0.51(-1.03%)
Jan 05, 2015 49.67 49.67 48.87 48.97 2,539,260 -0.98(-1.97%)
Jan 02, 2015 50.21 50.40 49.77 49.95 1,663,777 -0.12(-0.24%)
Dec 31, 2014 50.66 50.07 50.07 50.07 6,717,894 -0.45(-0.90%)
Dec 30, 2014 50.73 50.73 50.52 50.53 2,071,774 -0.33(-0.66%)
Dec 29, 2014 50.85 50.98 50.75 50.86 1,485,097 -0.11(-0.22%)
Dec 26, 2014 50.90 51.05 50.80 50.97 849,170 +0.21(+0.40%)
Dec 24, 2014 50.83 50.77 50.77 50.77 1,080,784 +0.09(+0.19%)
Dec 23, 2014 50.66 50.79 50.57 50.67 2,947,502 -0.02(-0.03%)
Dec 22, 2014 50.59 50.70 50.49 50.69 3,001,531 +0.30(+0.59%)
Dec 19, 2014 50.42 50.62 50.16 50.39 2,557,484 +0.14(+0.27%)
Dec 18, 2014 49.83 50.27 49.68 50.25 3,487,584 +1.07(+2.18%)
Dec 17, 2014 48.46 49.34 48.46 49.18 5,605,105 +0.82(+1.70%)
Dec 16, 2014 48.40 49.22 48.26 48.36 9,873,942 -0.14(-0.30%)
Dec 15, 2014 49.26 49.36 48.35 48.51 3,446,928 -0.53(-1.09%)
Dec 12, 2014 49.64 49.78 49.04 49.04 2,374,976 -0.84(-1.68%)
Dec 11, 2014 49.86 50.33 49.81 49.88 1,564,241 +0.03(+0.07%)
Dec 10, 2014 50.40 50.52 49.77 49.85 1,841,026 -0.76(-1.51%)
Dec 09, 2014 50.36 50.65 50.20 50.61 5,549,337 -0.16(-0.32%)
Dec 08, 2014 51.10 51.10 50.66 50.77 1,495,171 -0.48(-0.93%)
Dec 05, 2014 51.33 51.33 51.15 51.25 1,696,969 +0.05(+0.10%)
Dec 04, 2014 51.26 51.34 51.02 51.20 2,739,063 -0.12(-0.23%)
Dec 03, 2014 51.19 51.34 51.12 51.32 1,070,235 +0.14(+0.27%)
Dec 02, 2014 51.02 51.21 50.95 51.18 2,977,966 +0.22(+0.43%)
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.