Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.47 45.57 45.25 45.26 0 -0.25(-0.55%)
Oct 30, 2013 45.78 45.78 45.31 45.51 605,515 -0.17(-0.37%)
Oct 29, 2013 45.53 45.69 45.53 45.68 0 +0.16(+0.35%)
Oct 28, 2013 45.49 45.59 45.40 45.52 519,832 +0.03(+0.07%)
Oct 25, 2013 45.46 45.49 45.32 45.49 0 +0.05(+0.11%)
Oct 24, 2013 45.45 45.48 45.30 45.44 0 +0.17(+0.37%)
Oct 23, 2013 45.36 45.36 45.12 45.27 801,812 -0.35(-0.76%)
Oct 22, 2013 45.45 45.75 45.43 45.62 0 +0.34(+0.75%)
Oct 21, 2013 45.28 45.32 45.20 45.28 0 +0.03(+0.07%)
Oct 18, 2013 45.18 45.28 45.02 45.24 987,349 +0.25(+0.56%)
Oct 17, 2013 44.56 45.00 44.56 44.99 0 +0.43(+0.96%)
Oct 16, 2013 44.36 44.59 44.30 44.57 0 +0.44(+1.01%)
Oct 15, 2013 44.27 44.36 44.06 44.12 0 -0.23(-0.53%)
Oct 14, 2013 44.02 44.40 43.94 44.36 1,654,614 +0.14(+0.31%)
Oct 11, 2013 43.83 44.23 43.83 44.22 0 +0.27(+0.61%)
Oct 10, 2013 43.52 44.00 43.45 43.95 889,816 +0.88(+2.04%)
Oct 09, 2013 43.16 43.22 42.82 43.07 0 +0.07(+0.17%)
Oct 08, 2013 43.47 43.51 42.98 43.00 0 -0.44(-1.00%)
Oct 07, 2013 43.24 43.65 43.24 43.44 1,062,907 -0.37(-0.85%)
Oct 04, 2013 43.57 43.85 43.51 43.81 0 +0.23(+0.54%)
Oct 03, 2013 43.85 43.86 43.41 43.57 0 -0.31(-0.70%)
Oct 02, 2013 43.69 43.89 43.54 43.88 1,066,325 -0.02(-0.04%)
Oct 01, 2013 43.54 43.93 43.54 43.90 1,435,607 +0.05(+0.11%)
Sep 27, 2013 43.87 43.93 43.77 43.85 0 -0.19(-0.42%)
Sep 26, 2013 43.90 44.15 43.89 44.03 0 +0.15(+0.35%)
Sep 25, 2013 43.93 44.05 43.82 43.88 1,309,480 -0.07(-0.17%)
Sep 24, 2013 43.96 44.16 43.85 43.95 0 -0.09(-0.20%)
Sep 23, 2013 44.02 44.18 43.86 44.04 0 -0.10(-0.24%)
Sep 20, 2013 44.41 44.46 44.13 44.15 0 -0.28(-0.64%)
Sep 19, 2013 44.54 44.61 44.36 44.43 0 -0.12(-0.27%)
Sep 18, 2013 43.77 44.62 43.57 44.55 0 +0.89(+2.03%)
Sep 17, 2013 43.61 43.69 43.56 43.66 0 +0.11(+0.24%)
Sep 16, 2013 43.79 43.79 43.52 43.56 0 +0.31(+0.71%)
Sep 13, 2013 43.13 43.27 43.06 43.25 0 +0.15(+0.34%)
Sep 12, 2013 43.19 43.29 43.08 43.10 0 -0.22(-0.50%)
Sep 11, 2013 43.02 43.33 43.02 43.32 0 +0.15(+0.36%)
Sep 10, 2013 43.12 43.18 42.99 43.17 0 +0.40(+0.93%)
Sep 09, 2013 42.44 42.80 42.44 42.77 0 +0.52(+1.24%)
Sep 06, 2013 42.27 42.43 41.90 42.25 0 +0.14(+0.33%)
Sep 05, 2013 42.01 42.15 41.97 42.11 0 +0.08(+0.19%)
Sep 04, 2013 41.71 42.07 41.62 42.03 0 +0.36(+0.87%)
Sep 03, 2013 41.91 41.97 41.51 41.67 0 +0.41(+1.00%)
Aug 30, 2013 41.51 41.51 41.19 41.25 0 -0.23(-0.55%)
Aug 29, 2013 41.47 41.67 41.35 41.48 0 +0.07(+0.18%)
Aug 28, 2013 41.34 41.58 41.22 41.41 0 +0.04(+0.10%)
Aug 27, 2013 41.63 41.76 41.33 41.37 0 -0.70(-1.67%)
Aug 26, 2013 42.26 42.34 42.03 42.07 0 -0.20(-0.48%)
Aug 23, 2013 42.22 42.33 42.06 42.27 0 +0.27(+0.63%)
Aug 22, 2013 41.88 42.06 41.80 42.01 0 +0.37(+0.89%)
Aug 21, 2013 41.80 41.99 41.51 41.63 0 -0.40(-0.96%)
Aug 20, 2013 41.95 42.18 41.87 42.04 0 +0.05(+0.12%)
Aug 19, 2013 42.29 42.31 41.98 41.99 0 -0.35(-0.82%)
Aug 16, 2013 42.41 42.49 42.26 42.34 0 -0.06(-0.13%)
Aug 15, 2013 42.46 42.49 42.13 42.39 1,528,775 -0.46(-1.07%)
Aug 14, 2013 42.97 43.02 42.82 42.85 0 -0.11(-0.26%)
Aug 13, 2013 42.92 42.98 42.62 42.97 1,775,052 +0.22(+0.51%)
Aug 12, 2013 42.63 42.78 42.54 42.75 1,487,776 -0.03(-0.08%)
Aug 09, 2013 42.67 42.87 42.62 42.78 903,668 -0.02(-0.04%)
Aug 08, 2013 42.71 42.84 42.50 42.80 1,640,563 +0.35(+0.82%)
Aug 07, 2013 42.51 42.53 42.37 42.45 1,118,627 -0.18(-0.42%)
Aug 06, 2013 42.85 42.89 42.55 42.63 2,575,864 -0.25(-0.58%)
Aug 05, 2013 42.87 42.89 42.73 42.88 2,070,441 -0.06(-0.15%)
Aug 02, 2013 42.81 42.94 42.68 42.94 770,105 +0.13(+0.30%)
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.