Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.01 -1.28 (-1.45%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 51.01 51.19 51.01 51.14 1,548,432 +0.03(+0.07%)
Jun 27, 2014 50.84 51.10 50.84 51.10 783,202 +0.10(+0.20%)
Jun 26, 2014 50.93 51.01 50.66 51.00 601,135 +0.05(+0.10%)
Jun 25, 2014 50.77 51.02 50.70 50.95 461,818 +0.12(+0.24%)
Jun 24, 2014 51.05 51.25 50.79 50.83 1,196,575 -0.35(-0.69%)
Jun 23, 2014 51.19 51.27 51.02 51.18 785,799 -0.04(-0.08%)
Jun 20, 2014 51.17 51.25 51.14 51.22 1,471,028 +0.02(+0.03%)
Jun 19, 2014 51.29 51.29 51.09 51.20 1,165,366 +0.12(+0.23%)
Jun 18, 2014 50.66 51.11 50.63 51.09 739,925 +0.42(+0.83%)
Jun 17, 2014 50.44 50.70 50.44 50.67 502,019 +0.03(+0.07%)
Jun 16, 2014 50.47 50.72 50.47 50.63 293,450 -0.02(-0.03%)
Jun 13, 2014 50.48 50.68 50.48 50.65 761,965 +0.12(+0.23%)
Jun 12, 2014 50.68 50.81 50.43 50.53 1,731,635 -0.18(-0.36%)
Jun 11, 2014 50.84 50.84 50.64 50.72 1,374,739 -0.27(-0.53%)
Jun 10, 2014 50.91 50.99 50.78 50.99 354,710 +0.07(+0.13%)
Jun 06, 2014 50.75 50.93 50.75 50.92 410,902 +0.27(+0.53%)
Jun 05, 2014 50.49 50.70 50.27 50.65 621,651 +0.33(+0.65%)
Jun 04, 2014 50.08 50.35 50.08 50.32 399,978 -0.10(-0.20%)
Jun 03, 2014 50.22 50.43 50.12 50.43 954,016 +0.12(+0.23%)
Jun 02, 2014 50.26 50.33 50.14 50.31 2,188,913 +0.08(+0.17%)
May 30, 2014 50.22 50.24 50.11 50.22 1,413,454 +0.00(+0.00%)
May 29, 2014 50.15 50.23 50.00 50.22 892,995 +0.28(+0.55%)
May 28, 2014 50.02 50.02 49.86 49.95 439,370 -0.09(-0.18%)
May 27, 2014 49.92 50.04 49.87 50.04 1,137,599 +0.25(+0.50%)
May 23, 2014 49.56 49.79 49.79 49.79 387,366 +0.12(+0.23%)
May 22, 2014 49.56 49.69 49.49 49.67 1,277,106 +0.18(+0.36%)
May 21, 2014 49.24 49.51 49.24 49.50 495,873 +0.40(+0.82%)
May 20, 2014 49.38 49.46 48.99 49.09 1,727,287 -0.38(-0.76%)
May 19, 2014 49.31 49.49 49.21 49.47 268,595 +0.06(+0.12%)
May 16, 2014 49.36 49.41 49.12 49.41 346,024 +0.19(+0.39%)
May 15, 2014 49.55 49.55 48.98 49.22 3,281,528 -0.31(-0.63%)
May 14, 2014 49.71 49.71 49.47 49.53 789,694 -0.12(-0.24%)
May 13, 2014 49.68 49.71 49.61 49.65 3,584,128 +0.07(+0.13%)
May 12, 2014 49.29 49.60 49.29 49.58 489,224 +0.41(+0.83%)
May 09, 2014 49.08 49.18 48.91 49.17 542,250 +0.05(+0.10%)
May 08, 2014 49.22 49.44 49.04 49.12 926,959 -0.03(-0.07%)
May 07, 2014 49.07 49.16 48.77 49.15 916,192 +0.19(+0.39%)
May 06, 2014 49.12 49.20 48.95 48.96 599,463 -0.23(-0.46%)
May 05, 2014 48.98 49.20 48.80 49.19 3,593,186 +0.00(+0.00%)
May 02, 2014 49.26 49.39 49.10 49.19 1,660,215 -0.03(-0.05%)
May 01, 2014 49.20 49.35 49.13 49.21 3,596,388 -0.03(-0.05%)
Apr 30, 2014 49.06 49.26 48.94 49.24 862,326 +0.16(+0.32%)
Apr 29, 2014 49.06 49.15 48.93 49.08 718,234 +0.32(+0.65%)
Apr 28, 2014 48.70 48.91 48.36 48.76 995,963 +0.14(+0.29%)
Apr 25, 2014 48.76 48.84 48.52 48.62 790,607 -0.36(-0.73%)
Apr 24, 2014 49.02 49.08 48.73 48.98 1,459,456 +0.03(+0.07%)
Apr 23, 2014 49.08 49.08 48.89 48.94 500,549 -0.14(-0.29%)
Apr 22, 2014 49.02 49.16 48.94 49.09 3,181,609 +0.18(+0.38%)
Apr 21, 2014 48.79 48.91 48.73 48.90 238,128 +0.11(+0.23%)
Apr 17, 2014 48.67 48.79 48.79 48.79 349,489 +0.15(+0.30%)
Apr 16, 2014 48.30 48.64 48.30 48.64 1,917,230 +0.59(+1.22%)
Apr 15, 2014 47.98 48.17 47.46 48.06 922,492 -0.01(-0.02%)
Apr 14, 2014 47.97 48.14 47.74 48.07 912,950 +0.33(+0.68%)
Apr 11, 2014 47.96 48.12 47.71 47.74 2,282,109 -0.37(-0.77%)
Apr 10, 2014 48.90 48.99 48.07 48.11 1,504,171 -0.94(-1.91%)
Apr 09, 2014 48.72 49.07 48.57 49.04 1,804,825 +0.55(+1.14%)
Apr 08, 2014 48.27 48.60 48.20 48.49 824,117 +0.17(+0.35%)
Apr 07, 2014 48.49 48.68 48.21 48.32 1,125,994 -0.34(-0.70%)
Apr 04, 2014 49.16 49.31 48.59 48.67 1,429,438 -0.36(-0.73%)
Apr 03, 2014 49.20 49.20 48.85 49.03 797,362 -0.10(-0.20%)
Apr 02, 2014 49.08 49.17 48.98 49.13 1,646,049 +0.12(+0.24%)
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.