ACWI Ishares MSCI ETF (NQ: ACWI )

102.33 USD -0.88 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 58.94 59.18 58.74 58.90 1,182,390 -0.15(-0.25%)
Sep 29, 2014 58.77 59.13 58.69 59.05 754,141 -0.34(-0.57%)
Sep 26, 2014 59.07 59.54 59.04 59.39 550,600 +0.41(+0.70%)
Sep 25, 2014 59.72 59.72 58.98 58.98 817,109 -0.97(-1.62%)
Sep 24, 2014 59.68 60.01 59.44 59.95 648,327 +0.37(+0.62%)
Sep 23, 2014 59.72 59.87 59.56 59.58 1,246,283 -0.38(-0.63%)
Sep 22, 2014 60.28 60.33 59.85 59.96 497,037 -0.49(-0.81%)
Sep 19, 2014 60.72 60.72 60.37 60.45 439,294 -0.18(-0.30%)
Sep 18, 2014 60.45 60.66 60.45 60.63 458,965 +0.38(+0.63%)
Sep 17, 2014 60.43 60.57 60.11 60.25 744,496 -0.18(-0.30%)
Sep 16, 2014 59.91 60.54 59.85 60.43 1,052,705 +0.38(+0.63%)
Sep 15, 2014 60.12 60.13 59.94 60.05 426,800 -0.05(-0.08%)
Sep 12, 2014 60.30 60.31 59.97 60.10 850,246 -0.30(-0.50%)
Sep 11, 2014 60.32 60.43 60.21 60.40 2,468,890 -0.19(-0.31%)
Sep 10, 2014 60.44 60.62 60.22 60.59 823,792 +0.19(+0.31%)
Sep 09, 2014 60.62 60.62 60.26 60.40 528,445 -0.32(-0.53%)
Sep 08, 2014 60.96 60.96 60.58 60.72 555,527 -0.43(-0.70%)
Sep 05, 2014 60.89 61.15 60.68 61.15 600,272 +0.26(+0.43%)
Sep 04, 2014 61.17 61.28 60.76 60.89 2,042,863 -0.20(-0.33%)
Sep 03, 2014 61.30 61.32 61.03 61.09 1,407,070 +0.21(+0.34%)
Sep 02, 2014 60.99 60.99 60.68 60.88 895,490 -0.04(-0.07%)
Aug 29, 2014 60.84 60.92 60.92 60.92 2,565,100 +0.11(+0.18%)
Aug 28, 2014 60.64 60.82 60.60 60.81 1,099,219 -0.18(-0.30%)
Aug 27, 2014 60.93 61.01 60.87 60.99 737,229 +0.10(+0.16%)
Aug 26, 2014 60.83 61.03 60.83 60.89 692,757 +0.07(+0.12%)
Aug 25, 2014 60.66 60.90 60.66 60.82 566,970 +0.37(+0.61%)
Aug 22, 2014 60.54 60.62 60.30 60.45 744,109 -0.21(-0.35%)
Aug 21, 2014 60.58 60.72 60.54 60.66 1,014,513 +0.16(+0.26%)
Aug 20, 2014 60.31 60.55 60.29 60.50 1,666,436 +0.02(+0.03%)
Aug 19, 2014 60.35 60.51 60.30 60.48 5,075,252 +0.24(+0.40%)
Aug 18, 2014 60.14 60.24 60.03 60.24 394,852 +0.43(+0.72%)
Aug 15, 2014 59.95 60.10 59.35 59.81 826,066 +0.01(+0.02%)
Aug 14, 2014 59.62 59.80 59.62 59.80 264,173 +0.28(+0.47%)
Aug 13, 2014 59.40 59.61 59.37 59.52 275,194 +0.34(+0.57%)
Aug 12, 2014 59.17 59.27 59.02 59.18 1,475,488 -0.02(-0.03%)
Aug 11, 2014 59.24 59.41 59.01 59.20 1,228,931 +0.21(+0.36%)
Aug 08, 2014 58.42 58.90 58.24 58.99 1,923,435 +0.57(+0.98%)
Aug 07, 2014 58.91 59.00 58.26 58.42 1,773,064 -0.39(-0.66%)
Aug 06, 2014 58.66 58.98 58.52 58.81 605,059 -0.05(-0.08%)
Aug 05, 2014 59.32 59.34 58.68 58.86 582,114 -0.70(-1.18%)
Aug 04, 2014 59.27 59.67 59.05 59.56 899,260 +0.42(+0.71%)
Aug 01, 2014 59.14 59.51 58.93 59.14 709,659 -0.25(-0.42%)
Jul 31, 2014 60.06 60.06 59.37 59.39 1,120,280 -1.12(-1.85%)
Jul 30, 2014 60.73 60.73 60.26 60.51 689,137 +0.03(+0.05%)
Jul 29, 2014 60.82 60.88 60.48 60.48 443,686 -0.27(-0.44%)
Jul 28, 2014 60.76 60.80 60.43 60.75 556,512 +0.09(+0.15%)
Jul 25, 2014 60.84 60.84 60.54 60.66 854,599 -0.26(-0.43%)
Jul 24, 2014 60.92 61.03 60.88 60.92 1,574,481 +0.03(+0.05%)
Jul 23, 2014 60.82 60.94 60.79 60.89 433,927 +0.14(+0.23%)
Jul 22, 2014 60.76 60.86 60.69 60.75 2,210,626 +0.29(+0.48%)
Jul 21, 2014 60.41 60.52 60.20 60.46 573,888 -0.15(-0.25%)
Jul 18, 2014 60.36 60.69 60.23 60.61 591,442 +0.60(+1.00%)
Jul 17, 2014 60.53 60.71 59.95 60.01 391,043 -0.77(-1.27%)
Jul 16, 2014 60.83 60.84 60.65 60.78 563,729 +0.32(+0.53%)
Jul 15, 2014 60.65 60.72 60.23 60.46 614,374 -0.13(-0.21%)
Jul 14, 2014 60.74 60.76 60.58 60.59 516,402 +0.36(+0.60%)
Jul 11, 2014 60.22 60.28 60.02 60.23 486,052 +0.03(+0.05%)
Jul 10, 2014 60.01 60.30 59.69 60.20 645,325 -0.41(-0.68%)
Jul 09, 2014 60.47 60.64 60.37 60.61 940,741 +0.25(+0.41%)
Jul 08, 2014 60.64 60.70 60.23 60.36 1,163,837 -0.50(-0.82%)
Jul 07, 2014 60.94 60.94 60.76 60.86 1,461,960 -0.28(-0.46%)
Jul 03, 2014 60.80 61.14 61.14 61.14 1,063,600 +0.30(+0.49%)
Jul 02, 2014 60.84 60.84 60.69 60.84 1,883,901 +0.12(+0.20%)
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.