ACWI Ishares MSCI ETF (NQ: ACWI )

96.97 USD -1.83 (-1.85%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 48.13 48.18 47.84 47.90 162,917 +0.14(+0.29%)
May 23, 2011 47.91 47.92 47.59 47.76 124,402 -0.90(-1.85%)
May 20, 2011 48.90 48.97 48.48 48.66 130,470 -0.53(-1.08%)
May 19, 2011 49.03 49.21 48.82 49.19 229,412 +0.21(+0.43%)
May 18, 2011 48.63 49.06 48.53 48.98 228,982 +0.40(+0.82%)
May 17, 2011 48.37 48.60 48.09 48.58 157,587 +0.12(+0.25%)
May 16, 2011 48.62 49.01 48.33 48.46 350,781 -0.18(-0.37%)
May 13, 2011 49.36 49.43 48.47 48.64 558,969 -0.78(-1.58%)
May 12, 2011 48.96 49.53 48.75 49.42 156,362 +0.18(+0.37%)
May 11, 2011 49.67 49.76 48.99 49.24 516,791 -0.72(-1.44%)
May 10, 2011 49.71 49.97 49.62 49.96 423,524 +0.38(+0.77%)
May 09, 2011 49.35 49.67 49.10 49.58 308,990 +0.33(+0.67%)
May 06, 2011 49.71 49.90 49.00 49.25 387,801 +0.17(+0.35%)
May 05, 2011 49.40 49.55 48.88 49.08 455,904 -0.70(-1.41%)
May 04, 2011 50.23 50.23 49.58 49.78 417,903 -0.43(-0.86%)
May 03, 2011 50.42 50.52 49.98 50.21 213,161 -0.41(-0.81%)
May 02, 2011 50.59 50.99 50.53 50.62 211,073 -0.07(-0.14%)
Apr 29, 2011 50.62 50.77 50.49 50.69 217,081 +0.15(+0.30%)
Apr 28, 2011 50.24 50.58 50.22 50.54 807,258 +0.17(+0.34%)
Apr 27, 2011 50.04 50.42 49.74 50.37 1,042,289 +0.51(+1.02%)
Apr 26, 2011 49.55 49.91 49.45 49.86 787,205 +0.49(+0.99%)
Apr 25, 2011 49.44 49.50 49.17 49.37 189,738 -0.10(-0.20%)
Apr 21, 2011 49.55 49.55 49.28 49.47 90,434 +0.34(+0.69%)
Apr 20, 2011 49.02 49.20 49.01 49.13 308,686 +0.85(+1.76%)
Apr 19, 2011 48.18 48.30 48.01 48.28 559,389 +0.40(+0.84%)
Apr 18, 2011 48.00 48.03 47.33 47.88 167,390 -0.69(-1.42%)
Apr 15, 2011 48.58 48.70 48.38 48.57 80,483 -0.05(-0.10%)
Apr 14, 2011 48.21 48.63 48.20 48.62 513,935 +0.06(+0.12%)
Apr 13, 2011 48.79 48.87 48.32 48.56 523,007 +0.16(+0.33%)
Apr 12, 2011 48.67 48.67 48.21 48.40 142,285 -0.43(-0.88%)
Apr 11, 2011 49.06 49.27 48.73 48.83 444,800 -0.22(-0.45%)
Apr 08, 2011 49.30 49.50 48.90 49.05 287,058 +0.08(+0.16%)
Apr 07, 2011 49.14 49.23 48.80 48.97 189,945 -0.19(-0.39%)
Apr 06, 2011 49.23 49.39 49.01 49.16 77,235 +0.25(+0.51%)
Apr 05, 2011 48.72 49.05 48.62 48.91 350,998 +0.04(+0.08%)
Apr 04, 2011 48.91 49.00 48.77 48.87 1,461,370 +0.14(+0.29%)
Apr 01, 2011 48.48 48.91 48.47 48.73 1,043,985 +0.37(+0.77%)
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%)
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.