Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.15 50.16 49.49 49.67 2,067,901 +0.08(+0.17%)
Jun 29, 2015 50.14 50.34 49.55 49.59 2,758,845 -1.30(-2.55%)
Jun 26, 2015 51.00 51.06 50.73 50.88 1,274,484 -0.05(-0.10%)
Jun 25, 2015 51.27 51.29 50.93 50.93 1,920,475 -0.15(-0.30%)
Jun 24, 2015 51.27 51.40 51.07 51.08 686,776 -0.36(-0.71%)
Jun 23, 2015 51.42 51.53 51.36 51.45 3,113,053 +0.12(+0.23%)
Jun 22, 2015 51.27 51.52 51.26 51.33 1,259,848 +0.61(+1.20%)
Jun 19, 2015 50.99 50.99 50.72 50.72 1,032,358 -0.31(-0.60%)
Jun 18, 2015 50.59 51.25 50.58 51.02 1,432,075 +0.50(+1.00%)
Jun 17, 2015 50.52 50.66 50.16 50.52 792,527 +0.03(+0.07%)
Jun 16, 2015 50.20 50.51 50.17 50.49 624,697 +0.12(+0.25%)
Jun 15, 2015 50.10 50.39 50.08 50.36 1,363,699 -0.26(-0.52%)
Jun 12, 2015 50.62 50.74 50.47 50.63 965,504 -0.36(-0.70%)
Jun 11, 2015 51.01 51.07 50.82 50.98 594,220 +0.15(+0.29%)
Jun 10, 2015 50.49 50.94 50.46 50.84 1,744,886 +0.74(+1.48%)
Jun 09, 2015 50.13 50.22 49.92 50.09 666,654 -0.12(-0.25%)
Jun 08, 2015 50.40 50.40 50.14 50.22 1,271,990 -0.20(-0.39%)
Jun 05, 2015 50.37 50.61 50.21 50.41 976,168 -0.31(-0.60%)
Jun 04, 2015 50.93 51.17 50.61 50.72 825,112 -0.50(-0.97%)
Jun 03, 2015 51.21 51.40 51.11 51.21 1,484,856 +0.18(+0.36%)
Jun 02, 2015 50.88 51.26 50.83 51.03 659,937 +0.08(+0.16%)
Jun 01, 2015 51.15 51.17 50.79 50.95 898,824 -0.03(-0.06%)
May 29, 2015 51.30 51.30 50.88 50.98 1,813,633 -0.40(-0.79%)
May 28, 2015 51.30 51.42 51.09 51.39 1,852,618 -0.09(-0.18%)
May 27, 2015 51.19 51.54 51.06 51.48 1,279,882 +0.37(+0.73%)
May 26, 2015 51.55 51.65 50.99 51.11 756,769 -0.70(-1.35%)
May 22, 2015 51.91 51.81 51.81 51.81 331,686 -0.21(-0.40%)
May 21, 2015 51.83 52.09 51.77 52.02 2,118,038 +0.21(+0.40%)
May 20, 2015 51.78 52.02 51.72 51.81 547,482 -0.01(-0.02%)
May 19, 2015 51.80 51.94 51.76 51.82 945,152 -0.09(-0.17%)
May 18, 2015 51.80 51.96 51.73 51.91 431,258 -0.04(-0.08%)
May 15, 2015 51.80 51.97 51.71 51.95 720,547 +0.10(+0.19%)
May 14, 2015 51.66 51.87 51.60 51.85 2,358,146 +0.55(+1.06%)
May 13, 2015 51.52 51.60 51.26 51.31 1,609,359 +0.13(+0.26%)
May 12, 2015 51.10 51.29 50.93 51.17 710,609 -0.11(-0.21%)
May 11, 2015 51.42 51.54 51.25 51.28 806,390 -0.31(-0.59%)
May 08, 2015 51.45 51.69 51.37 51.59 466,264 +0.81(+1.59%)
May 07, 2015 50.67 50.84 50.51 50.78 1,229,696 +0.01(+0.02%)
May 06, 2015 51.14 51.21 50.55 50.77 2,162,054 -0.14(-0.28%)
May 05, 2015 51.36 51.45 50.86 50.91 2,791,195 -0.65(-1.27%)
May 04, 2015 51.55 51.64 51.45 51.56 762,743 +0.12(+0.22%)
May 01, 2015 51.16 51.45 51.10 51.45 2,138,936 +0.46(+0.91%)
Apr 30, 2015 51.20 51.31 50.85 50.98 929,676 -0.54(-1.04%)
Apr 29, 2015 51.48 51.65 51.32 51.52 961,810 -0.30(-0.57%)
Apr 28, 2015 51.70 51.83 51.43 51.82 742,897 +0.10(+0.19%)
Apr 27, 2015 51.98 52.01 51.67 51.72 487,117 -0.02(-0.03%)
Apr 24, 2015 51.69 51.80 51.55 51.74 1,070,593 +0.18(+0.35%)
Apr 23, 2015 51.21 51.69 51.12 51.55 1,206,110 +0.19(+0.37%)
Apr 22, 2015 51.21 51.39 51.00 51.36 618,410 +0.22(+0.44%)
Apr 21, 2015 50.99 51.38 51.11 51.14 2,678,931 +0.15(+0.29%)
Apr 20, 2015 50.85 51.10 50.80 50.99 920,275 +0.27(+0.54%)
Apr 17, 2015 50.87 51.00 50.50 50.72 1,247,592 -0.64(-1.24%)
Apr 16, 2015 51.21 51.50 51.14 51.36 585,108 +0.08(+0.15%)
Apr 15, 2015 51.10 51.38 51.09 51.28 2,390,535 +0.28(+0.54%)
Apr 14, 2015 50.84 51.02 50.77 51.00 3,580,078 +0.19(+0.37%)
Apr 13, 2015 50.95 51.12 50.78 50.81 799,577 -0.27(-0.53%)
Apr 10, 2015 50.84 51.08 50.83 51.08 617,829 +0.22(+0.44%)
Apr 09, 2015 50.66 50.91 50.56 50.86 1,235,859 +0.20(+0.39%)
Apr 08, 2015 50.66 50.81 50.47 50.66 5,431,045 +0.32(+0.64%)
Apr 07, 2015 50.55 50.69 50.34 50.34 1,493,079 -0.08(-0.16%)
Apr 06, 2015 50.01 50.65 50.01 50.42 568,667 +0.41(+0.83%)
Apr 02, 2015 49.79 50.01 50.01 50.01 803,725 +0.30(+0.60%)
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.