ACWI Ishares MSCI ETF (NQ: ACWI )

104.69 USD -0.52 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.08 50.28 49.82 50.00 2,171,561 -0.29(-0.58%)
Jun 26, 2013 50.16 50.38 50.02 50.29 0 +0.47(+0.94%)
Jun 25, 2013 49.79 49.94 49.34 49.82 0 +0.59(+1.20%)
Jun 24, 2013 49.23 49.61 48.80 49.23 0 -0.84(-1.68%)
Jun 21, 2013 50.31 50.36 49.54 50.07 2,499,275 +0.15(+0.30%)
Jun 20, 2013 50.74 50.74 49.79 49.92 0 -1.55(-3.01%)
Jun 19, 2013 52.22 52.39 51.43 51.47 0 -0.89(-1.70%)
Jun 18, 2013 52.11 52.43 52.09 52.36 0 +0.34(+0.65%)
Jun 17, 2013 52.00 52.27 51.75 52.02 0 +0.55(+1.07%)
Jun 14, 2013 51.74 51.97 51.41 51.47 0 -0.47(-0.90%)
Jun 13, 2013 51.11 52.03 51.11 51.94 866,233 +0.74(+1.45%)
Jun 12, 2013 51.93 51.94 51.15 51.20 1,377,857 -0.25(-0.49%)
Jun 11, 2013 51.41 51.80 51.25 51.45 1,596,562 -0.59(-1.13%)
Jun 10, 2013 52.25 52.25 51.90 52.04 0 -0.06(-0.12%)
Jun 07, 2013 51.72 52.12 51.52 52.10 0 +0.54(+1.05%)
Jun 06, 2013 51.15 51.56 50.94 51.56 0 +0.37(+0.72%)
Jun 05, 2013 51.75 51.78 51.14 51.19 0 -0.80(-1.54%)
Jun 04, 2013 52.29 52.42 51.79 51.99 0 -0.19(-0.36%)
Jun 03, 2013 52.07 52.22 51.77 52.18 5,054,161 +0.19(+0.37%)
May 31, 2013 52.50 52.67 51.99 51.99 1,482,452 -0.92(-1.74%)
May 30, 2013 52.65 53.07 52.65 52.91 0 +0.18(+0.34%)
May 29, 2013 52.81 53.00 52.44 52.73 761,037 -0.35(-0.66%)
May 28, 2013 53.38 53.57 52.99 53.08 1,637,557 +0.16(+0.30%)
May 24, 2013 52.65 52.92 52.53 52.92 0 -0.25(-0.47%)
May 23, 2013 52.70 53.21 52.49 53.17 0 -0.33(-0.62%)
May 22, 2013 54.08 54.53 53.32 53.50 0 -0.53(-0.98%)
May 21, 2013 53.84 54.17 53.71 54.03 0 +0.12(+0.22%)
May 20, 2013 53.77 54.00 53.72 53.91 0 +0.15(+0.28%)
May 17, 2013 53.48 53.78 53.40 53.76 0 +0.43(+0.81%)
May 16, 2013 53.50 53.66 53.27 53.33 667,379 -0.30(-0.56%)
May 15, 2013 53.32 53.66 53.30 53.63 0 +0.53(+1.00%)
May 13, 2013 53.03 53.13 52.89 53.10 0 -0.02(-0.04%)
May 10, 2013 52.99 53.13 52.82 53.12 0 +0.10(+0.19%)
May 09, 2013 53.31 53.31 52.88 53.02 0 -0.35(-0.66%)
May 08, 2013 53.02 53.37 53.02 53.37 0 +0.45(+0.85%)
May 07, 2013 52.87 52.98 52.69 52.92 0 +0.20(+0.38%)
May 06, 2013 52.64 52.77 52.59 52.72 0 +0.07(+0.13%)
May 03, 2013 52.61 52.79 52.08 52.65 0 +0.57(+1.09%)
May 02, 2013 51.84 52.16 51.83 52.08 0 +0.31(+0.60%)
May 01, 2013 52.17 52.19 51.71 51.77 0 -0.42(-0.80%)
Apr 30, 2013 52.01 52.27 51.87 52.19 0 +0.19(+0.37%)
Apr 29, 2013 51.68 52.11 51.68 52.00 429,747 +0.48(+0.93%)
Apr 26, 2013 51.51 51.61 51.44 51.52 1,032,116 -0.08(-0.16%)
Apr 25, 2013 51.56 51.84 51.51 51.60 1,240,761 +0.28(+0.55%)
Apr 24, 2013 51.24 51.46 51.15 51.32 0 +0.24(+0.47%)
Apr 23, 2013 50.83 51.14 50.73 51.08 891,827 +0.50(+0.99%)
Apr 22, 2013 50.44 50.67 50.13 50.58 1,141,681 +0.19(+0.38%)
Apr 19, 2013 50.23 50.41 50.07 50.39 239,598 +0.48(+0.96%)
Apr 18, 2013 50.28 50.28 49.78 49.91 899,391 -0.21(-0.42%)
Apr 17, 2013 50.60 50.60 49.89 50.12 566,015 -0.89(-1.74%)
Apr 16, 2013 50.82 51.03 50.60 51.01 392,091 +0.75(+1.49%)
Apr 15, 2013 51.02 51.06 50.25 50.26 316,911 -1.19(-2.31%)
Apr 12, 2013 51.32 51.50 51.13 51.45 387,901 -0.20(-0.39%)
Apr 11, 2013 51.55 51.80 51.46 51.65 509,269 +0.25(+0.49%)
Apr 10, 2013 50.99 51.45 50.99 51.40 383,660 +0.66(+1.30%)
Apr 09, 2013 50.62 50.93 50.43 50.74 453,245 +0.23(+0.46%)
Apr 08, 2013 50.30 50.51 50.17 50.51 457,641 +0.21(+0.42%)
Apr 05, 2013 49.85 50.32 49.77 50.30 2,239,695 -0.19(-0.38%)
Apr 04, 2013 50.38 50.58 50.25 50.49 1,684,282 +0.20(+0.40%)
Apr 03, 2013 50.83 50.86 50.19 50.29 734,977 -0.43(-0.85%)
Apr 02, 2013 50.69 50.89 50.63 50.72 826,364 +0.34(+0.67%)
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.