ACWI Ishares MSCI ETF (NQ: ACWI )

99.08 USD +1.54 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 48.50 48.50 48.24 48.36 987,845 -0.06(-0.12%)
Mar 30, 2011 48.42 48.56 48.24 48.42 1,016,706 +0.40(+0.83%)
Mar 29, 2011 47.61 48.02 47.45 48.02 91,542 +0.39(+0.82%)
Mar 28, 2011 47.90 48.05 47.61 47.63 310,980 -0.14(-0.29%)
Mar 25, 2011 48.02 48.11 47.74 47.77 555,019 -0.25(-0.52%)
Mar 24, 2011 47.80 48.12 47.52 48.02 488,025 +0.52(+1.09%)
Mar 23, 2011 47.33 47.70 47.04 47.50 378,903 +0.04(+0.08%)
Mar 22, 2011 47.34 47.51 47.28 47.46 588,325 +0.06(+0.13%)
Mar 21, 2011 47.40 47.48 47.00 47.40 356,091 +0.81(+1.74%)
Mar 18, 2011 46.60 46.81 46.40 46.59 552,389 +0.54(+1.17%)
Mar 17, 2011 46.34 46.50 45.82 46.05 731,834 +0.71(+1.57%)
Mar 16, 2011 46.36 46.36 44.90 45.34 793,328 -1.14(-2.45%)
Mar 15, 2011 45.28 46.67 45.25 46.48 810,988 -0.75(-1.59%)
Mar 14, 2011 46.89 47.25 46.76 47.23 316,741 -0.42(-0.88%)
Mar 11, 2011 47.29 47.83 47.25 47.65 270,477 +0.13(+0.27%)
Mar 10, 2011 47.88 47.88 47.43 47.52 287,091 -1.06(-2.18%)
Mar 09, 2011 48.61 48.66 48.37 48.58 240,273 -0.02(-0.04%)
Mar 08, 2011 48.18 48.68 48.02 48.60 281,640 +0.40(+0.83%)
Mar 07, 2011 49.04 49.04 48.05 48.20 484,292 -0.51(-1.05%)
Mar 04, 2011 49.09 49.09 48.45 48.71 392,564 -0.41(-0.83%)
Mar 03, 2011 48.68 49.15 48.63 49.12 285,212 +0.79(+1.63%)
Mar 02, 2011 48.26 48.55 47.89 48.33 715,172 +0.22(+0.46%)
Mar 01, 2011 49.03 49.08 48.10 48.11 287,066 -0.67(-1.37%)
Feb 28, 2011 48.61 48.93 48.60 48.78 731,063 +0.38(+0.79%)
Feb 25, 2011 48.16 48.44 48.05 48.40 790,365 +0.59(+1.23%)
Feb 24, 2011 47.90 47.99 47.43 47.81 145,103 +0.05(+0.10%)
Feb 23, 2011 48.05 48.14 47.47 47.76 189,895 -0.16(-0.33%)
Feb 22, 2011 48.36 48.70 47.82 47.92 912,601 -1.32(-2.68%)
Feb 18, 2011 49.10 49.27 49.00 49.24 152,945 +0.23(+0.47%)
Feb 17, 2011 48.86 49.09 48.74 49.01 333,086 +0.15(+0.31%)
Feb 16, 2011 48.53 48.91 48.53 48.86 202,969 +0.39(+0.80%)
Feb 15, 2011 48.52 48.58 48.34 48.47 522,927 -0.01(-0.02%)
Feb 14, 2011 48.45 48.57 48.39 48.48 486,396 +0.04(+0.08%)
Feb 11, 2011 48.10 48.53 47.90 48.44 110,027 +0.21(+0.44%)
Feb 10, 2011 47.69 48.31 47.69 48.23 389,211 -0.23(-0.47%)
Feb 09, 2011 48.61 48.62 48.25 48.46 1,269,115 -0.23(-0.47%)
Feb 08, 2011 48.28 48.69 48.27 48.69 1,043,347 +0.26(+0.54%)
Feb 07, 2011 48.18 48.58 48.18 48.43 218,250 +0.22(+0.46%)
Feb 04, 2011 48.29 48.29 47.99 48.21 285,082 -0.05(-0.10%)
Feb 03, 2011 48.09 48.29 47.77 48.26 436,967 +0.09(+0.19%)
Feb 02, 2011 48.17 48.33 48.08 48.17 137,906 -0.10(-0.21%)
Feb 01, 2011 47.65 48.33 47.65 48.27 354,949 +0.96(+2.03%)
Jan 31, 2011 47.02 47.37 47.02 47.31 471,127 +0.48(+1.02%)
Jan 28, 2011 47.89 47.89 46.81 46.83 442,988 -1.12(-2.34%)
Jan 27, 2011 47.93 48.04 47.73 47.95 558,943 +0.12(+0.25%)
Jan 26, 2011 47.90 47.98 47.67 47.83 510,572 +0.21(+0.44%)
Jan 25, 2011 47.47 47.62 47.24 47.62 161,481 -0.02(-0.04%)
Jan 24, 2011 47.30 47.68 47.24 47.64 558,817 +0.30(+0.63%)
Jan 21, 2011 47.40 47.56 47.25 47.34 209,508 +0.10(+0.21%)
Jan 20, 2011 47.36 47.36 46.87 47.24 536,331 -0.31(-0.65%)
Jan 19, 2011 48.00 48.02 47.39 47.55 850,493 -0.37(-0.77%)
Jan 18, 2011 47.81 47.93 47.70 47.92 637,453 +0.15(+0.31%)
Jan 14, 2011 47.28 47.77 47.28 47.77 1,684,595 +0.36(+0.76%)
Jan 13, 2011 47.66 47.70 47.40 47.41 1,420,935 -0.03(-0.06%)
Jan 12, 2011 47.14 47.47 47.07 47.44 329,673 +0.76(+1.63%)
Jan 11, 2011 46.78 46.79 46.50 46.68 378,901 +0.15(+0.32%)
Jan 10, 2011 46.33 46.56 46.14 46.53 157,973 -0.11(-0.24%)
Jan 07, 2011 46.89 46.89 46.27 46.64 165,394 -0.17(-0.36%)
Jan 06, 2011 47.16 47.16 46.66 46.81 1,656,214 -0.30(-0.64%)
Jan 05, 2011 46.82 47.14 46.69 47.11 346,796 +0.00(+0.00%)
Jan 04, 2011 47.38 47.38 46.79 47.11 168,449 -0.05(-0.11%)
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.