ACWI Ishares MSCI ETF (NQ: ACWI )

100.95 USD -1.81 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.11 50.12 49.89 49.89 858,001 -0.15(-0.30%)
Jan 30, 2013 50.18 50.23 50.00 50.04 1,856,770 -0.16(-0.32%)
Jan 29, 2013 50.09 50.24 49.92 50.20 1,115,403 +0.32(+0.64%)
Jan 28, 2013 50.04 50.04 49.73 49.88 1,063,693 -0.17(-0.34%)
Jan 25, 2013 49.93 50.05 49.82 50.05 594,510 +0.31(+0.62%)
Jan 24, 2013 49.65 49.93 49.63 49.74 479,117 +0.09(+0.18%)
Jan 23, 2013 49.61 49.69 49.50 49.65 663,509 -0.07(-0.14%)
Jan 22, 2013 49.54 49.72 49.37 49.72 1,289,193 +0.13(+0.26%)
Jan 18, 2013 49.54 49.61 49.32 49.59 922,301 +0.07(+0.14%)
Jan 17, 2013 49.47 49.64 49.36 49.52 1,519,315 +0.34(+0.69%)
Jan 16, 2013 49.10 49.23 49.00 49.18 841,286 -0.06(-0.12%)
Jan 15, 2013 49.00 49.27 49.00 49.24 280,816 -0.04(-0.08%)
Jan 14, 2013 49.31 49.32 49.12 49.28 473,947 +0.01(+0.02%)
Jan 11, 2013 49.27 49.32 49.10 49.27 425,665 -0.02(-0.04%)
Jan 10, 2013 49.17 49.32 48.92 49.29 522,004 +0.52(+1.07%)
Jan 09, 2013 48.76 48.87 48.70 48.77 407,478 +0.17(+0.35%)
Jan 08, 2013 48.71 48.75 48.43 48.60 306,238 -0.24(-0.49%)
Jan 07, 2013 48.79 48.89 48.67 48.84 1,497,318 -0.20(-0.41%)
Jan 04, 2013 48.84 49.10 48.75 49.04 1,400,132 +0.21(+0.43%)
Jan 03, 2013 48.81 49.08 48.72 48.83 1,567,407 -0.21(-0.43%)
Jan 02, 2013 48.88 49.07 48.71 49.04 2,298,264 +1.01(+2.10%)
Dec 31, 2012 47.17 48.12 47.17 48.03 1,010,259 +0.67(+1.41%)
Dec 28, 2012 47.55 47.67 47.33 47.36 1,011,062 -0.36(-0.75%)
Dec 27, 2012 47.90 47.90 47.33 47.72 1,085,643 +0.06(+0.13%)
Dec 26, 2012 47.94 47.95 47.57 47.66 794,560 -0.13(-0.27%)
Dec 24, 2012 47.94 47.95 47.71 47.79 165,675 -0.12(-0.25%)
Dec 21, 2012 47.61 47.93 47.61 47.91 1,111,450 -0.42(-0.87%)
Dec 20, 2012 48.02 48.33 47.99 48.33 2,422,178 +0.39(+0.81%)
Dec 19, 2012 48.29 48.32 47.91 47.94 3,766,195 -0.18(-0.37%)
Dec 18, 2012 47.78 48.17 47.67 48.12 943,637 +0.01(+0.02%)
Dec 17, 2012 47.69 48.13 47.69 48.11 3,527,608 +0.35(+0.73%)
Dec 14, 2012 47.77 47.87 47.67 47.76 1,414,671 +0.01(+0.02%)
Dec 13, 2012 47.90 48.04 47.64 47.75 1,478,089 -0.27(-0.56%)
Dec 12, 2012 48.01 48.31 47.97 48.02 754,607 +0.10(+0.21%)
Dec 11, 2012 47.70 48.05 47.70 47.92 481,749 +0.25(+0.52%)
Dec 10, 2012 47.57 47.70 47.50 47.67 1,984,109 +0.10(+0.21%)
Dec 07, 2012 47.59 47.62 47.36 47.57 520,951 +0.08(+0.17%)
Dec 06, 2012 47.41 47.50 47.28 47.49 566,147 +0.13(+0.27%)
Dec 05, 2012 47.31 47.55 47.06 47.36 842,614 +0.23(+0.49%)
Dec 04, 2012 47.19 47.34 47.07 47.13 1,414,722 -0.06(-0.13%)
Nov 30, 2012 47.23 47.28 47.08 47.19 719,962 -0.02(-0.04%)
Nov 29, 2012 47.12 47.29 46.95 47.21 371,492 +0.31(+0.66%)
Nov 28, 2012 46.32 46.92 46.12 46.90 743,052 +0.32(+0.69%)
Nov 27, 2012 46.77 46.87 46.52 46.58 400,558 -0.26(-0.56%)
Nov 26, 2012 46.73 46.84 46.55 46.84 585,476 -0.10(-0.21%)
Nov 23, 2012 46.63 46.94 46.61 46.94 276,591 +0.72(+1.56%)
Nov 21, 2012 46.10 46.22 46.04 46.22 868,848 +0.15(+0.33%)
Nov 20, 2012 45.92 46.10 45.74 46.07 411,910 +0.01(+0.02%)
Nov 19, 2012 45.64 46.07 45.64 46.06 504,592 +0.88(+1.95%)
Nov 16, 2012 45.08 45.21 44.68 45.18 1,030,351 +0.16(+0.36%)
Nov 15, 2012 45.21 45.24 44.85 45.02 296,330 +0.05(+0.11%)
Nov 14, 2012 45.74 45.74 44.88 44.97 535,107 -0.58(-1.27%)
Nov 13, 2012 45.36 45.93 45.36 45.55 398,409 -0.23(-0.50%)
Nov 12, 2012 45.84 45.93 45.71 45.78 260,847 +0.05(+0.11%)
Nov 09, 2012 45.71 46.07 45.58 45.73 958,688 -0.04(-0.09%)
Nov 08, 2012 46.25 46.38 45.73 45.77 921,944 -0.48(-1.04%)
Nov 07, 2012 46.79 46.79 45.96 46.25 470,938 -0.62(-1.32%)
Nov 06, 2012 46.85 47.20 46.81 46.87 585,958 +0.15(+0.32%)
Nov 05, 2012 46.58 46.78 46.48 46.72 162,684 +0.04(+0.09%)
Nov 02, 2012 47.22 47.22 46.61 46.68 1,203,265 -0.39(-0.83%)
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.