Skip to main content

iShares MSCI ACWI ETF (NQ: ACWI )

89.56 -0.11 (-0.12%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 45.82 46.26 45.67 45.99 1,508,534 -0.44(-0.96%)
Jan 30, 2014 46.36 46.53 46.21 46.43 1,247,940 +0.38(+0.82%)
Jan 29, 2014 46.13 46.35 45.96 46.06 2,890,643 -0.49(-1.06%)
Jan 28, 2014 46.34 46.58 46.30 46.55 1,176,705 +0.34(+0.74%)
Jan 27, 2014 46.55 46.55 45.96 46.21 1,560,409 -0.24(-0.52%)
Jan 24, 2014 47.17 47.17 46.43 46.45 1,972,631 -1.13(-2.37%)
Jan 23, 2014 47.84 47.84 47.36 47.58 2,445,197 -0.43(-0.89%)
Jan 22, 2014 47.97 48.06 47.87 48.01 1,668,184 +0.07(+0.14%)
Jan 21, 2014 48.01 48.09 47.73 47.94 2,455,192 +0.13(+0.26%)
Jan 17, 2014 47.98 47.81 47.81 47.81 1,083,717 -0.17(-0.35%)
Jan 16, 2014 48.00 48.00 47.81 47.98 1,464,528 -0.04(-0.09%)
Jan 15, 2014 47.82 48.07 47.81 48.02 800,947 +0.20(+0.42%)
Jan 14, 2014 47.53 47.85 47.41 47.82 1,406,866 +0.42(+0.88%)
Jan 13, 2014 47.82 47.83 47.31 47.40 1,138,860 -0.46(-0.96%)
Jan 10, 2014 47.76 47.87 47.62 47.86 1,368,696 +0.31(+0.65%)
Jan 09, 2014 47.71 47.71 47.31 47.55 948,230 -0.04(-0.09%)
Jan 08, 2014 47.53 47.68 47.48 47.60 609,844 -0.02(-0.04%)
Jan 07, 2014 47.51 47.66 47.51 47.61 2,970,305 +0.25(+0.53%)
Jan 06, 2014 47.58 47.60 47.34 47.36 1,673,441 -0.15(-0.32%)
Jan 03, 2014 47.55 47.66 47.43 47.51 994,981 -0.03(-0.05%)
Jan 02, 2014 47.86 47.86 47.42 47.54 1,827,443 -0.69(-1.42%)
Dec 31, 2013 48.14 48.22 48.22 48.22 1,908,633 +0.20(+0.42%)
Dec 30, 2013 47.99 48.06 47.94 48.02 779,027 +0.09(+0.19%)
Dec 27, 2013 47.97 47.99 47.87 47.93 796,215 +0.15(+0.32%)
Dec 26, 2013 47.66 47.81 47.60 47.78 369,651 +0.19(+0.40%)
Dec 24, 2013 47.49 47.60 47.44 47.59 483,197 +0.15(+0.32%)
Dec 23, 2013 47.46 47.50 47.34 47.44 695,605 +0.31(+0.66%)
Dec 20, 2013 46.96 47.21 46.94 47.13 1,720,477 +0.21(+0.45%)
Dec 19, 2013 46.84 46.94 46.67 46.92 1,659,844 -0.06(-0.12%)
Dec 18, 2013 46.41 46.99 46.00 46.98 1,492,554 +0.75(+1.63%)
Dec 17, 2013 46.39 46.39 46.14 46.23 1,394,855 -0.18(-0.39%)
Dec 16, 2013 46.28 46.49 46.27 46.41 5,801,635 +0.37(+0.79%)
Dec 13, 2013 46.08 46.15 45.93 46.04 7,617,451 -0.02(-0.04%)
Dec 12, 2013 46.17 46.30 45.96 46.06 11,309,372 -0.32(-0.70%)
Dec 11, 2013 46.87 46.92 46.34 46.38 883,329 -0.54(-1.15%)
Dec 10, 2013 46.84 47.01 46.84 46.92 1,738,265 -0.09(-0.19%)
Dec 09, 2013 46.95 47.08 46.95 47.01 1,321,430 +0.07(+0.16%)
Dec 06, 2013 46.90 47.00 46.73 46.94 0 +0.55(+1.18%)
Dec 05, 2013 46.57 46.61 46.36 46.39 0 -0.22(-0.46%)
Dec 04, 2013 46.50 46.73 46.27 46.61 0 -0.13(-0.28%)
Dec 03, 2013 46.84 46.97 46.60 46.74 0 -0.23(-0.49%)
Dec 02, 2013 47.20 47.28 46.96 46.97 0 -0.27(-0.58%)
Nov 29, 2013 47.30 47.47 47.24 47.25 0 +0.08(+0.18%)
Nov 27, 2013 47.14 47.25 47.11 47.16 0 +0.13(+0.28%)
Nov 26, 2013 47.11 47.15 46.97 47.03 0 -0.05(-0.11%)
Nov 25, 2013 47.24 47.27 47.03 47.08 0 -0.14(-0.30%)
Nov 22, 2013 46.94 47.24 46.94 47.22 0 +0.21(+0.44%)
Nov 21, 2013 46.86 47.04 46.80 47.01 0 +0.31(+0.66%)
Nov 20, 2013 47.11 47.15 46.62 46.71 0 -0.29(-0.62%)
Nov 19, 2013 47.13 47.17 46.91 47.00 0 -0.12(-0.26%)
Nov 18, 2013 47.31 47.40 47.04 47.12 0 -0.05(-0.11%)
Nov 15, 2013 46.98 47.18 46.98 47.17 0 +0.34(+0.73%)
Nov 14, 2013 46.57 46.86 46.56 46.83 869,214 +0.51(+1.11%)
Nov 12, 2013 46.39 46.45 46.19 46.32 0 -0.13(-0.29%)
Nov 11, 2013 46.44 46.50 46.37 46.45 0 +0.02(+0.04%)
Nov 08, 2013 45.90 46.43 45.90 46.43 0 +0.46(+0.99%)
Nov 07, 2013 46.71 46.72 45.95 45.98 0 -0.71(-1.52%)
Nov 06, 2013 46.65 46.81 46.61 46.69 0 +0.25(+0.55%)
Nov 05, 2013 46.42 46.53 46.23 46.43 0 -0.30(-0.64%)
Nov 04, 2013 46.58 46.74 46.53 46.73 0 +0.22(+0.46%)
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.