Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.80 +0.13 (+0.14%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 45.63 46.39 45.60 46.37 6,061,518 +0.97(+2.14%)
Jan 28, 2016 45.64 45.67 44.97 45.40 2,304,987 +0.25(+0.54%)
Jan 27, 2016 45.41 45.90 44.93 45.15 6,969,427 -0.38(-0.83%)
Jan 26, 2016 44.98 45.55 44.94 45.53 5,065,516 +0.75(+1.66%)
Jan 25, 2016 45.29 45.34 44.73 44.78 5,104,938 -0.68(-1.49%)
Jan 22, 2016 45.21 45.53 45.13 45.46 4,357,433 +1.12(+2.53%)
Jan 21, 2016 44.10 44.76 43.73 44.34 4,149,463 +0.25(+0.56%)
Jan 20, 2016 43.96 44.41 43.06 44.09 7,835,459 -0.72(-1.61%)
Jan 19, 2016 45.12 45.24 44.41 44.81 5,330,407 +0.26(+0.59%)
Jan 15, 2016 44.54 44.55 44.55 44.55 4,105,996 -1.30(-2.83%)
Jan 14, 2016 45.36 46.12 44.94 45.84 6,531,044 +0.66(+1.46%)
Jan 13, 2016 46.35 46.48 45.07 45.19 4,978,810 -0.94(-2.03%)
Jan 12, 2016 46.19 46.38 45.62 46.12 2,752,183 +0.30(+0.65%)
Jan 11, 2016 46.12 46.20 45.35 45.83 3,372,389 +0.05(+0.12%)
Jan 08, 2016 46.59 46.69 45.71 45.77 2,779,023 -0.54(-1.16%)
Jan 07, 2016 46.58 46.99 46.22 46.31 3,871,774 -1.11(-2.33%)
Jan 06, 2016 47.33 47.63 47.16 47.41 5,260,890 -0.72(-1.50%)
Jan 05, 2016 48.11 48.22 47.87 48.14 3,697,673 +0.04(+0.08%)
Jan 04, 2016 48.10 48.16 47.62 48.10 5,865,763 -0.87(-1.77%)
Dec 31, 2015 49.16 48.97 48.97 48.97 3,128,372 -0.49(-0.99%)
Dec 30, 2015 49.70 49.71 49.41 49.46 2,804,526 -0.36(-0.72%)
Dec 29, 2015 49.73 49.89 49.67 49.82 4,117,912 +0.46(+0.93%)
Dec 28, 2015 49.26 49.38 49.11 49.36 4,059,847 -0.15(-0.30%)
Dec 24, 2015 49.54 49.51 49.51 49.51 2,124,243 -0.06(-0.12%)
Dec 23, 2015 49.29 49.58 49.22 49.57 2,711,171 +0.70(+1.44%)
Dec 22, 2015 48.68 48.95 48.46 48.87 4,666,002 +0.38(+0.78%)
Dec 21, 2015 48.50 48.66 48.17 48.49 3,252,958 +0.37(+0.78%)
Dec 18, 2015 48.64 48.74 48.13 48.12 3,011,090 -0.69(-1.42%)
Dec 17, 2015 49.54 49.55 48.81 48.81 9,763,137 -0.68(-1.38%)
Dec 16, 2015 49.02 49.58 48.83 49.49 4,469,843 +0.85(+1.74%)
Dec 15, 2015 48.61 48.83 48.52 48.64 4,448,406 +0.48(+0.99%)
Dec 14, 2015 48.13 48.22 47.57 48.17 4,113,750 +0.17(+0.36%)
Dec 11, 2015 48.35 48.47 47.93 47.99 3,703,719 -0.94(-1.93%)
Dec 10, 2015 48.96 49.28 48.90 48.94 4,263,205 -0.03(-0.07%)
Dec 09, 2015 49.10 49.64 48.70 48.97 4,721,491 -0.26(-0.53%)
Dec 08, 2015 49.11 49.42 48.96 49.23 3,348,779 -0.49(-0.99%)
Dec 07, 2015 49.91 49.98 49.54 49.73 2,599,683 -0.43(-0.86%)
Dec 04, 2015 49.47 50.21 49.40 50.16 1,915,308 +0.71(+1.44%)
Dec 03, 2015 50.14 50.18 49.28 49.45 3,691,539 -0.55(-1.11%)
Dec 02, 2015 50.36 50.48 49.91 50.00 2,403,525 -0.51(-1.01%)
Dec 01, 2015 50.28 50.54 50.20 50.51 1,537,368 +0.49(+0.99%)
Nov 30, 2015 50.23 50.25 49.96 50.02 5,484,996 -0.14(-0.28%)
Nov 27, 2015 50.16 50.24 50.09 50.16 517,332 -0.07(-0.15%)
Nov 25, 2015 50.29 50.24 50.24 50.24 2,018,696 +0.04(+0.09%)
Nov 24, 2015 49.83 50.32 49.78 50.19 3,183,605 +0.04(+0.09%)
Nov 23, 2015 50.25 50.43 50.06 50.15 1,684,056 -0.20(-0.40%)
Nov 20, 2015 50.51 50.58 50.29 50.35 4,818,925 +0.11(+0.22%)
Nov 19, 2015 50.24 50.36 50.19 50.24 3,752,197 +0.13(+0.26%)
Nov 18, 2015 49.73 50.18 49.64 50.11 7,755,448 +0.58(+1.17%)
Nov 17, 2015 49.74 49.88 49.44 49.53 1,391,301 +0.02(+0.03%)
Nov 16, 2015 48.85 49.52 48.78 49.51 2,612,907 +0.66(+1.36%)
Nov 13, 2015 49.12 49.22 48.82 48.85 1,237,600 -0.52(-1.04%)
Nov 12, 2015 49.70 49.83 49.34 49.36 1,448,588 -0.61(-1.21%)
Nov 11, 2015 50.31 50.31 49.97 49.97 2,082,350 -0.09(-0.17%)
Nov 10, 2015 49.88 50.05 49.74 50.05 1,054,609 +0.04(+0.09%)
Nov 09, 2015 50.33 50.34 49.78 50.01 3,400,657 -0.55(-1.08%)
Nov 06, 2015 50.44 50.57 50.18 50.56 1,464,385 -0.16(-0.32%)
Nov 05, 2015 50.90 50.95 50.54 50.72 2,345,828 -0.10(-0.20%)
Nov 04, 2015 51.14 51.15 50.66 50.83 1,822,151 -0.19(-0.37%)
Nov 03, 2015 50.71 51.14 50.64 51.02 1,507,598 +0.16(+0.31%)
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.