ACWI Ishares MSCI ETF (NQ: ACWI )

102.33 USD -0.36 (-0.35%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 61.07 61.21 60.91 60.91 1,338,222 -0.15(-0.25%)
Feb 26, 2015 61.06 61.16 60.89 61.06 500,356 -0.10(-0.16%)
Feb 25, 2015 61.03 61.28 61.02 61.16 1,119,795 +0.03(+0.05%)
Feb 24, 2015 60.83 61.22 60.74 61.13 1,046,477 +0.28(+0.46%)
Feb 23, 2015 60.72 60.88 60.69 60.85 1,000,368 -0.16(-0.26%)
Feb 20, 2015 60.52 61.06 60.28 61.01 969,109 +0.41(+0.68%)
Feb 19, 2015 60.50 60.74 60.41 60.60 926,027 -0.01(-0.02%)
Feb 18, 2015 60.51 60.68 60.37 60.61 646,246 +0.12(+0.20%)
Feb 17, 2015 60.26 60.59 60.20 60.49 1,311,674 +0.05(+0.08%)
Feb 13, 2015 60.19 60.44 60.44 60.44 629,300 +0.38(+0.63%)
Feb 12, 2015 59.70 60.09 59.67 60.06 592,330 +0.74(+1.25%)
Feb 11, 2015 59.26 59.45 59.03 59.32 879,961 -0.15(-0.25%)
Feb 10, 2015 59.22 59.51 58.99 59.47 450,705 +0.50(+0.85%)
Feb 09, 2015 58.96 59.18 58.86 58.97 1,836,213 -0.21(-0.35%)
Feb 06, 2015 59.43 59.64 59.03 59.18 751,524 -0.50(-0.84%)
Feb 05, 2015 59.33 59.70 59.27 59.68 1,474,722 +0.64(+1.08%)
Feb 04, 2015 59.21 59.42 58.97 59.04 1,254,322 -0.35(-0.59%)
Feb 03, 2015 58.75 59.40 58.75 59.39 3,016,297 +0.91(+1.56%)
Feb 02, 2015 57.94 58.54 57.63 58.48 2,613,132 +0.75(+1.30%)
Jan 30, 2015 57.92 58.36 57.64 57.73 4,620,430 -0.79(-1.35%)
Jan 29, 2015 58.13 58.58 57.81 58.52 2,817,767 +0.55(+0.95%)
Jan 28, 2015 59.02 59.02 57.94 57.97 3,868,145 -0.78(-1.33%)
Jan 27, 2015 58.84 59.02 58.57 58.75 1,824,899 -0.41(-0.69%)
Jan 26, 2015 58.87 59.22 58.70 59.16 2,029,705 +0.40(+0.68%)
Jan 23, 2015 58.90 59.11 58.76 58.76 2,648,435 -0.36(-0.61%)
Jan 22, 2015 58.59 59.19 58.27 59.12 2,468,711 +0.68(+1.16%)
Jan 21, 2015 58.10 58.52 57.89 58.44 3,439,302 +0.43(+0.74%)
Jan 20, 2015 58.10 58.21 57.64 58.01 3,414,885 +0.13(+0.22%)
Jan 16, 2015 57.22 57.92 57.11 57.88 2,580,432 +0.67(+1.17%)
Jan 15, 2015 57.66 57.86 57.17 57.21 2,808,515 -0.13(-0.23%)
Jan 14, 2015 57.06 57.41 56.78 57.34 3,270,952 -0.27(-0.47%)
Jan 13, 2015 58.00 58.37 57.17 57.61 7,197,761 +0.04(+0.07%)
Jan 12, 2015 58.03 58.03 57.35 57.57 3,101,786 -0.33(-0.57%)
Jan 09, 2015 58.40 58.40 57.69 57.90 3,150,167 -0.36(-0.62%)
Jan 08, 2015 57.87 58.36 57.81 58.26 1,926,882 +0.90(+1.57%)
Jan 07, 2015 57.08 57.44 56.94 57.36 2,697,889 +0.74(+1.31%)
Jan 06, 2015 57.20 57.43 56.40 56.62 5,221,479 -0.59(-1.03%)
Jan 05, 2015 58.03 58.03 57.10 57.21 2,173,487 -1.15(-1.97%)
Jan 02, 2015 58.66 58.88 58.15 58.36 1,424,115 -0.14(-0.24%)
Dec 31, 2014 59.19 58.50 58.50 58.50 5,750,200 -0.53(-0.90%)
Dec 30, 2014 59.27 59.27 59.02 59.03 1,773,341 -0.39(-0.66%)
Dec 29, 2014 59.41 59.56 59.29 59.42 1,271,173 -0.13(-0.22%)
Dec 26, 2014 59.47 59.64 59.35 59.55 726,850 +0.24(+0.40%)
Dec 24, 2014 59.38 59.31 59.31 59.31 925,100 +0.11(+0.19%)
Dec 23, 2014 59.18 59.34 59.08 59.20 2,522,923 -0.02(-0.03%)
Dec 22, 2014 59.10 59.23 58.99 59.22 2,569,169 +0.35(+0.59%)
Dec 19, 2014 58.91 59.13 58.60 58.87 2,189,086 +0.16(+0.27%)
Dec 18, 2014 58.21 58.73 58.04 58.71 2,985,207 +1.25(+2.18%)
Dec 17, 2014 56.61 57.64 56.61 57.46 4,797,705 +0.47(+0.82%)
Dec 16, 2014 57.03 58.00 56.87 56.99 8,379,211 -0.17(-0.30%)
Dec 15, 2014 58.05 58.16 56.97 57.16 2,925,128 -0.63(-1.09%)
Dec 12, 2014 58.50 58.66 57.79 57.79 2,015,449 -0.99(-1.68%)
Dec 11, 2014 58.75 59.31 58.69 58.78 1,327,444 +0.04(+0.07%)
Dec 10, 2014 59.39 59.53 58.65 58.74 1,562,329 -0.90(-1.51%)
Dec 09, 2014 59.34 59.69 59.15 59.64 4,709,271 -0.19(-0.32%)
Dec 08, 2014 60.22 60.22 59.70 59.83 1,268,830 -0.56(-0.93%)
Dec 05, 2014 60.49 60.49 60.28 60.39 1,440,080 +0.06(+0.10%)
Dec 04, 2014 60.40 60.50 60.12 60.33 2,324,420 -0.14(-0.23%)
Dec 03, 2014 60.32 60.50 60.24 60.47 908,222 +0.16(+0.27%)
Dec 02, 2014 60.12 60.34 60.04 60.31 2,527,158 +0.26(+0.43%)
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.