Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.17 -0.08 (-0.09%)
Streaming Delayed Price Updated: 2:42 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.07 53.19 52.71 52.85 896,904 -0.56(-1.04%)
Apr 29, 2015 53.36 53.54 53.19 53.40 927,906 -0.31(-0.57%)
Apr 28, 2015 53.59 53.73 53.31 53.71 716,710 +0.10(+0.19%)
Apr 27, 2015 53.88 53.91 53.56 53.61 469,946 -0.02(-0.03%)
Apr 24, 2015 53.58 53.69 53.44 53.63 1,032,854 +0.19(+0.35%)
Apr 23, 2015 53.09 53.57 52.99 53.44 1,163,594 +0.20(+0.37%)
Apr 22, 2015 53.09 53.27 52.86 53.24 596,611 +0.23(+0.44%)
Apr 21, 2015 52.86 53.26 52.97 53.01 2,584,497 +0.15(+0.29%)
Apr 20, 2015 52.71 52.97 52.66 52.86 887,835 +0.28(+0.54%)
Apr 17, 2015 52.73 52.86 52.35 52.57 1,203,614 -0.66(-1.24%)
Apr 16, 2015 53.09 53.38 53.01 53.23 564,483 +0.08(+0.15%)
Apr 15, 2015 52.97 53.26 52.96 53.15 2,306,267 +0.29(+0.54%)
Apr 14, 2015 52.70 52.89 52.62 52.86 3,453,878 +0.20(+0.37%)
Apr 13, 2015 52.81 52.99 52.63 52.67 771,391 -0.28(-0.53%)
Apr 10, 2015 52.69 52.95 52.68 52.95 596,050 +0.23(+0.44%)
Apr 09, 2015 52.51 52.77 52.41 52.72 1,192,294 +0.21(+0.39%)
Apr 08, 2015 52.51 52.67 52.32 52.51 5,239,597 +0.33(+0.64%)
Apr 07, 2015 52.39 52.55 52.18 52.18 1,440,447 -0.09(-0.16%)
Apr 06, 2015 51.84 52.50 51.84 52.26 548,621 +0.43(+0.83%)
Apr 02, 2015 51.61 51.84 51.84 51.84 775,393 +0.31(+0.60%)
Apr 01, 2015 51.46 51.68 51.18 51.53 4,939,562 +0.15(+0.30%)
Mar 31, 2015 51.37 51.67 51.35 51.37 1,604,855 -0.53(-1.02%)
Mar 30, 2015 51.69 51.99 51.56 51.91 660,142 +0.45(+0.86%)
Mar 27, 2015 51.39 51.52 51.31 51.46 905,656 +0.05(+0.10%)
Mar 26, 2015 51.43 51.57 51.12 51.41 1,239,484 -0.26(-0.50%)
Mar 25, 2015 52.37 52.40 51.64 51.67 1,465,658 -0.55(-1.05%)
Mar 24, 2015 52.38 52.51 52.21 52.21 683,894 -0.15(-0.29%)
Mar 23, 2015 52.44 52.53 52.35 52.37 988,692 +0.05(+0.10%)
Mar 20, 2015 52.07 52.46 51.99 52.32 2,911,827 +0.77(+1.49%)
Mar 19, 2015 51.62 51.76 51.46 51.55 1,403,591 -0.45(-0.86%)
Mar 18, 2015 51.10 52.15 51.01 51.99 932,201 +0.83(+1.62%)
Mar 17, 2015 51.06 51.23 50.90 51.16 1,273,222 -0.05(-0.10%)
Mar 16, 2015 50.90 51.24 50.77 51.21 785,071 +0.61(+1.20%)
Mar 13, 2015 50.74 50.77 50.30 50.60 851,625 -0.33(-0.64%)
Mar 12, 2015 50.68 50.94 50.67 50.93 732,022 +0.59(+1.17%)
Mar 11, 2015 50.36 50.49 50.24 50.34 1,160,953 +0.03(+0.05%)
Mar 10, 2015 50.76 50.76 50.30 50.31 1,401,392 -0.93(-1.82%)
Mar 09, 2015 51.16 51.33 51.14 51.25 1,728,942 +0.07(+0.13%)
Mar 06, 2015 51.57 51.64 51.10 51.18 1,750,010 -0.70(-1.35%)
Mar 05, 2015 51.87 52.00 51.76 51.88 2,970,063 +0.05(+0.10%)
Mar 04, 2015 51.88 52.07 51.58 51.83 1,442,618 -0.24(-0.46%)
Mar 03, 2015 52.15 52.31 51.98 52.07 2,308,712 -0.27(-0.52%)
Mar 02, 2015 52.11 52.35 52.11 52.34 1,614,021 +0.21(+0.39%)
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%)
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.