ACWI Ishares MSCI ETF (NQ: ACWI )

103.37 USD -2.58 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 60.01 60.37 59.99 60.02 1,373,680 -0.62(-1.02%)
Mar 30, 2015 60.39 60.74 60.24 60.64 565,051 +0.52(+0.86%)
Mar 27, 2015 60.04 60.20 59.94 60.12 775,199 +0.06(+0.10%)
Mar 26, 2015 60.08 60.25 59.72 60.06 1,060,940 -0.30(-0.50%)
Mar 25, 2015 61.18 61.22 60.33 60.36 1,254,534 -0.64(-1.05%)
Mar 24, 2015 61.20 61.35 61.00 61.00 585,381 -0.18(-0.29%)
Mar 23, 2015 61.26 61.37 61.16 61.18 846,274 +0.06(+0.10%)
Mar 20, 2015 60.83 61.29 60.74 61.12 2,492,387 +0.90(+1.49%)
Mar 19, 2015 60.31 60.47 60.12 60.22 1,201,408 -0.52(-0.86%)
Mar 18, 2015 59.70 60.93 59.60 60.74 797,920 +0.97(+1.62%)
Mar 17, 2015 59.65 59.85 59.46 59.77 1,089,818 -0.06(-0.10%)
Mar 16, 2015 59.47 59.86 59.31 59.83 671,984 +0.71(+1.20%)
Mar 13, 2015 59.28 59.31 58.77 59.12 728,951 -0.38(-0.64%)
Mar 12, 2015 59.21 59.51 59.20 59.50 626,577 +0.69(+1.17%)
Mar 11, 2015 58.83 58.99 58.70 58.81 993,721 +0.03(+0.05%)
Mar 10, 2015 59.30 59.30 58.77 58.78 1,199,526 -1.09(-1.82%)
Mar 09, 2015 59.77 59.97 59.75 59.87 1,479,893 +0.08(+0.13%)
Mar 06, 2015 60.25 60.33 59.70 59.79 1,497,926 -0.82(-1.35%)
Mar 05, 2015 60.60 60.75 60.47 60.61 2,542,234 +0.06(+0.10%)
Mar 04, 2015 60.61 60.83 60.26 60.55 1,234,813 -0.28(-0.46%)
Mar 03, 2015 60.93 61.11 60.73 60.83 1,976,149 -0.32(-0.52%)
Mar 02, 2015 60.88 61.16 60.88 61.15 1,381,526 +0.24(+0.39%)
Feb 27, 2015 61.07 61.21 60.91 60.91 1,338,222 -0.15(-0.25%)
Feb 26, 2015 61.06 61.16 60.89 61.06 500,356 -0.10(-0.16%)
Feb 25, 2015 61.03 61.28 61.02 61.16 1,119,795 +0.03(+0.05%)
Feb 24, 2015 60.83 61.22 60.74 61.13 1,046,477 +0.28(+0.46%)
Feb 23, 2015 60.72 60.88 60.69 60.85 1,000,368 -0.16(-0.26%)
Feb 20, 2015 60.52 61.06 60.28 61.01 969,109 +0.41(+0.68%)
Feb 19, 2015 60.50 60.74 60.41 60.60 926,027 -0.01(-0.02%)
Feb 18, 2015 60.51 60.68 60.37 60.61 646,246 +0.12(+0.20%)
Feb 17, 2015 60.26 60.59 60.20 60.49 1,311,674 +0.05(+0.08%)
Feb 13, 2015 60.19 60.44 60.44 60.44 629,300 +0.38(+0.63%)
Feb 12, 2015 59.70 60.09 59.67 60.06 592,330 +0.74(+1.25%)
Feb 11, 2015 59.26 59.45 59.03 59.32 879,961 -0.15(-0.25%)
Feb 10, 2015 59.22 59.51 58.99 59.47 450,705 +0.50(+0.85%)
Feb 09, 2015 58.96 59.18 58.86 58.97 1,836,213 -0.21(-0.35%)
Feb 06, 2015 59.43 59.64 59.03 59.18 751,524 -0.50(-0.84%)
Feb 05, 2015 59.33 59.70 59.27 59.68 1,474,722 +0.64(+1.08%)
Feb 04, 2015 59.21 59.42 58.97 59.04 1,254,322 -0.35(-0.59%)
Feb 03, 2015 58.75 59.40 58.75 59.39 3,016,297 +0.91(+1.56%)
Feb 02, 2015 57.94 58.54 57.63 58.48 2,613,132 +0.75(+1.30%)
Jan 30, 2015 57.92 58.36 57.64 57.73 4,620,430 -0.79(-1.35%)
Jan 29, 2015 58.13 58.58 57.81 58.52 2,817,767 +0.55(+0.95%)
Jan 28, 2015 59.02 59.02 57.94 57.97 3,868,145 -0.78(-1.33%)
Jan 27, 2015 58.84 59.02 58.57 58.75 1,824,899 -0.41(-0.69%)
Jan 26, 2015 58.87 59.22 58.70 59.16 2,029,705 +0.40(+0.68%)
Jan 23, 2015 58.90 59.11 58.76 58.76 2,648,435 -0.36(-0.61%)
Jan 22, 2015 58.59 59.19 58.27 59.12 2,468,711 +0.68(+1.16%)
Jan 21, 2015 58.10 58.52 57.89 58.44 3,439,302 +0.43(+0.74%)
Jan 20, 2015 58.10 58.21 57.64 58.01 3,414,885 +0.13(+0.22%)
Jan 16, 2015 57.22 57.92 57.11 57.88 2,580,432 +0.67(+1.17%)
Jan 15, 2015 57.66 57.86 57.17 57.21 2,808,515 -0.13(-0.23%)
Jan 14, 2015 57.06 57.41 56.78 57.34 3,270,952 -0.27(-0.47%)
Jan 13, 2015 58.00 58.37 57.17 57.61 7,197,761 +0.04(+0.07%)
Jan 12, 2015 58.03 58.03 57.35 57.57 3,101,786 -0.33(-0.57%)
Jan 09, 2015 58.40 58.40 57.69 57.90 3,150,167 -0.36(-0.62%)
Jan 08, 2015 57.87 58.36 57.81 58.26 1,926,882 +0.90(+1.57%)
Jan 07, 2015 57.08 57.44 56.94 57.36 2,697,889 +0.74(+1.31%)
Jan 06, 2015 57.20 57.43 56.40 56.62 5,221,479 -0.59(-1.03%)
Jan 05, 2015 58.03 58.03 57.10 57.21 2,173,487 -1.15(-1.97%)
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.