ACWI Ishares MSCI ETF (NQ: ACWI )

99.36 USD -0.16 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 57.69 58.08 57.52 57.81 1,432,895 +0.12(+0.21%)
Feb 27, 2014 57.22 57.72 57.22 57.69 1,175,998 +0.32(+0.56%)
Feb 26, 2014 57.56 57.62 57.24 57.37 1,051,328 -0.07(-0.12%)
Feb 25, 2014 57.60 57.76 57.38 57.44 1,284,878 -0.17(-0.30%)
Feb 24, 2014 57.46 57.92 57.21 57.61 1,555,393 +0.40(+0.70%)
Feb 21, 2014 57.24 57.46 57.20 57.21 1,127,939 +0.04(+0.07%)
Feb 20, 2014 56.78 57.25 56.74 57.17 1,185,431 +0.26(+0.46%)
Feb 19, 2014 57.20 57.40 56.86 56.91 1,450,128 -0.35(-0.61%)
Feb 18, 2014 57.25 57.36 57.08 57.26 505,717 +0.22(+0.39%)
Feb 14, 2014 56.68 57.04 57.04 57.04 3,758,300 +0.23(+0.40%)
Feb 13, 2014 56.21 56.84 56.09 56.81 527,330 +0.24(+0.42%)
Feb 12, 2014 56.61 56.78 56.44 56.57 794,726 +0.09(+0.16%)
Feb 11, 2014 55.82 56.60 55.82 56.48 1,189,267 +0.76(+1.36%)
Feb 10, 2014 55.73 55.73 55.55 55.72 658,147 -0.07(-0.13%)
Feb 07, 2014 55.48 55.85 55.26 55.79 1,431,627 +0.64(+1.16%)
Feb 06, 2014 54.43 55.15 54.41 55.15 1,346,075 +0.90(+1.66%)
Feb 05, 2014 54.09 54.35 53.89 54.25 1,215,912 -0.04(-0.07%)
Feb 04, 2014 54.22 54.35 53.97 54.29 1,608,685 +0.51(+0.95%)
Feb 03, 2014 54.97 54.97 53.72 53.78 1,622,870 -1.17(-2.13%)
Jan 31, 2014 54.75 55.28 54.57 54.95 1,262,544 -0.53(-0.96%)
Jan 30, 2014 55.39 55.60 55.21 55.48 1,044,444 +0.45(+0.82%)
Jan 29, 2014 55.12 55.38 54.91 55.03 2,419,278 -0.59(-1.06%)
Jan 28, 2014 55.37 55.66 55.32 55.62 984,825 +0.41(+0.74%)
Jan 27, 2014 55.62 55.62 54.91 55.21 1,305,960 -0.29(-0.52%)
Jan 24, 2014 56.36 56.36 55.48 55.50 1,650,962 -1.35(-2.37%)
Jan 23, 2014 57.16 57.16 56.59 56.85 2,046,469 -0.51(-0.89%)
Jan 22, 2014 57.32 57.42 57.20 57.36 1,396,160 +0.08(+0.14%)
Jan 21, 2014 57.36 57.46 57.03 57.28 2,054,834 +0.15(+0.26%)
Jan 17, 2014 57.33 57.13 57.13 57.13 907,000 -0.20(-0.35%)
Jan 16, 2014 57.35 57.35 57.13 57.33 1,225,714 -0.05(-0.09%)
Jan 15, 2014 57.14 57.43 57.13 57.38 670,340 +0.24(+0.42%)
Jan 14, 2014 56.79 57.17 56.65 57.14 1,177,454 +0.50(+0.88%)
Jan 13, 2014 57.14 57.15 56.53 56.64 953,151 -0.55(-0.96%)
Jan 10, 2014 57.07 57.20 56.90 57.19 1,145,509 +0.37(+0.65%)
Jan 09, 2014 57.01 57.01 56.53 56.82 793,606 -0.05(-0.09%)
Jan 08, 2014 56.79 56.97 56.73 56.87 510,400 -0.02(-0.04%)
Jan 07, 2014 56.77 56.95 56.77 56.89 2,485,950 +0.30(+0.53%)
Jan 06, 2014 56.85 56.87 56.57 56.59 1,400,560 -0.18(-0.32%)
Jan 03, 2014 56.82 56.95 56.67 56.77 832,734 -0.03(-0.05%)
Jan 02, 2014 57.19 57.19 56.66 56.80 1,529,450 -0.82(-1.42%)
Dec 31, 2013 57.52 57.62 57.62 57.62 1,597,400 +0.24(+0.42%)
Dec 30, 2013 57.34 57.42 57.28 57.38 651,995 +0.11(+0.19%)
Dec 27, 2013 57.32 57.34 57.20 57.27 666,380 +0.18(+0.32%)
Dec 26, 2013 56.94 57.13 56.88 57.09 309,374 +0.23(+0.40%)
Dec 24, 2013 56.74 56.87 56.68 56.86 404,404 +0.18(+0.32%)
Dec 23, 2013 56.71 56.75 56.56 56.68 582,176 +0.37(+0.66%)
Dec 20, 2013 56.11 56.41 56.09 56.31 1,439,926 +0.25(+0.45%)
Dec 19, 2013 55.97 56.09 55.76 56.06 1,389,180 -0.07(-0.12%)
Dec 18, 2013 55.45 56.15 54.96 56.13 1,249,170 +0.44(+0.79%)
Dec 17, 2013 55.89 55.89 55.59 55.69 1,157,793 -0.22(-0.39%)
Dec 16, 2013 55.76 56.01 55.75 55.91 4,815,619 +0.44(+0.79%)
Dec 13, 2013 55.51 55.60 55.34 55.47 6,322,828 -0.02(-0.04%)
Dec 12, 2013 55.62 55.78 55.37 55.49 9,387,289 -0.39(-0.70%)
Dec 11, 2013 56.47 56.53 55.83 55.88 733,203 -0.65(-1.15%)
Dec 10, 2013 56.43 56.64 56.43 56.53 1,442,839 -0.11(-0.19%)
Dec 09, 2013 56.56 56.72 56.56 56.64 1,096,847 +0.09(+0.16%)
Dec 06, 2013 56.50 56.62 56.30 56.55 0 +0.66(+1.18%)
Dec 05, 2013 56.11 56.15 55.85 55.89 0 -0.26(-0.46%)
Dec 04, 2013 56.02 56.30 55.74 56.15 0 -0.16(-0.28%)
Dec 03, 2013 56.43 56.59 56.14 56.31 0 -0.28(-0.49%)
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.