ACWI Ishares MSCI ETF (NQ: ACWI )

103.24 USD +1.12 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 49.96 50.17 49.81 49.84 357,562 -0.07(-0.14%)
Feb 27, 2013 49.27 50.01 49.26 49.91 1,486,866 +0.59(+1.20%)
Feb 26, 2013 49.29 49.44 48.97 49.32 591,740 -0.64(-1.28%)
Feb 22, 2013 49.82 49.97 49.62 49.96 426,390 +0.48(+0.97%)
Feb 21, 2013 49.62 49.62 49.28 49.48 679,353 -0.46(-0.92%)
Feb 20, 2013 50.54 50.56 49.93 49.94 441,654 -0.53(-1.05%)
Feb 19, 2013 50.34 50.51 50.27 50.47 1,050,680 +0.37(+0.74%)
Feb 15, 2013 50.26 50.26 49.94 50.10 856,724 -0.08(-0.16%)
Feb 14, 2013 49.98 50.24 49.97 50.18 331,489 -0.10(-0.20%)
Feb 13, 2013 50.37 50.43 50.18 50.28 292,021 +0.11(+0.22%)
Feb 12, 2013 50.00 50.29 49.99 50.17 914,004 +0.19(+0.38%)
Feb 11, 2013 50.06 50.06 49.89 49.98 221,427 -0.08(-0.16%)
Feb 08, 2013 49.95 50.11 49.93 50.06 1,303,261 +0.27(+0.54%)
Feb 07, 2013 49.96 49.96 49.43 49.79 1,949,143 -0.20(-0.40%)
Feb 06, 2013 49.76 49.99 49.71 49.99 823,993 +0.36(+0.73%)
Feb 04, 2013 50.03 50.03 49.60 49.63 1,279,732 -0.71(-1.41%)
Feb 01, 2013 50.26 50.42 50.10 50.34 1,962,431 +0.45(+0.90%)
Jan 31, 2013 50.11 50.12 49.89 49.89 858,001 -0.15(-0.30%)
Jan 30, 2013 50.18 50.23 50.00 50.04 1,856,770 -0.16(-0.32%)
Jan 29, 2013 50.09 50.24 49.92 50.20 1,115,403 +0.32(+0.64%)
Jan 28, 2013 50.04 50.04 49.73 49.88 1,063,693 -0.17(-0.34%)
Jan 25, 2013 49.93 50.05 49.82 50.05 594,510 +0.31(+0.62%)
Jan 24, 2013 49.65 49.93 49.63 49.74 479,117 +0.09(+0.18%)
Jan 23, 2013 49.61 49.69 49.50 49.65 663,509 -0.07(-0.14%)
Jan 22, 2013 49.54 49.72 49.37 49.72 1,289,193 +0.13(+0.26%)
Jan 18, 2013 49.54 49.61 49.32 49.59 922,301 +0.07(+0.14%)
Jan 17, 2013 49.47 49.64 49.36 49.52 1,519,315 +0.34(+0.69%)
Jan 16, 2013 49.10 49.23 49.00 49.18 841,286 -0.06(-0.12%)
Jan 15, 2013 49.00 49.27 49.00 49.24 280,816 -0.04(-0.08%)
Jan 14, 2013 49.31 49.32 49.12 49.28 473,947 +0.01(+0.02%)
Jan 11, 2013 49.27 49.32 49.10 49.27 425,665 -0.02(-0.04%)
Jan 10, 2013 49.17 49.32 48.92 49.29 522,004 +0.52(+1.07%)
Jan 09, 2013 48.76 48.87 48.70 48.77 407,478 +0.17(+0.35%)
Jan 08, 2013 48.71 48.75 48.43 48.60 306,238 -0.24(-0.49%)
Jan 07, 2013 48.79 48.89 48.67 48.84 1,497,318 -0.20(-0.41%)
Jan 04, 2013 48.84 49.10 48.75 49.04 1,400,132 +0.21(+0.43%)
Jan 03, 2013 48.81 49.08 48.72 48.83 1,567,407 -0.21(-0.43%)
Jan 02, 2013 48.88 49.07 48.71 49.04 2,298,264 +1.01(+2.10%)
Dec 31, 2012 47.17 48.12 47.17 48.03 1,010,259 +0.67(+1.41%)
Dec 28, 2012 47.55 47.67 47.33 47.36 1,011,062 -0.36(-0.75%)
Dec 27, 2012 47.90 47.90 47.33 47.72 1,085,643 +0.06(+0.13%)
Dec 26, 2012 47.94 47.95 47.57 47.66 794,560 -0.13(-0.27%)
Dec 24, 2012 47.94 47.95 47.71 47.79 165,675 -0.12(-0.25%)
Dec 21, 2012 47.61 47.93 47.61 47.91 1,111,450 -0.42(-0.87%)
Dec 20, 2012 48.02 48.33 47.99 48.33 2,422,178 +0.39(+0.81%)
Dec 19, 2012 48.29 48.32 47.91 47.94 3,766,195 -0.18(-0.37%)
Dec 18, 2012 47.78 48.17 47.67 48.12 943,637 +0.01(+0.02%)
Dec 17, 2012 47.69 48.13 47.69 48.11 3,527,608 +0.35(+0.73%)
Dec 14, 2012 47.77 47.87 47.67 47.76 1,414,671 +0.01(+0.02%)
Dec 13, 2012 47.90 48.04 47.64 47.75 1,478,089 -0.27(-0.56%)
Dec 12, 2012 48.01 48.31 47.97 48.02 754,607 +0.10(+0.21%)
Dec 11, 2012 47.70 48.05 47.70 47.92 481,749 +0.25(+0.52%)
Dec 10, 2012 47.57 47.70 47.50 47.67 1,984,109 +0.10(+0.21%)
Dec 07, 2012 47.59 47.62 47.36 47.57 520,951 +0.08(+0.17%)
Dec 06, 2012 47.41 47.50 47.28 47.49 566,147 +0.13(+0.27%)
Dec 05, 2012 47.31 47.55 47.06 47.36 842,614 +0.23(+0.49%)
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.