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 (%)
Sep 30, 2015 45.15 45.49 44.93 45.45 7,353,524 +0.94(+2.10%)
Sep 29, 2015 44.53 44.80 44.29 44.52 2,436,544 -0.02(-0.04%)
Sep 28, 2015 45.36 45.36 44.48 44.53 1,589,209 -1.08(-2.36%)
Sep 25, 2015 45.98 46.07 45.41 45.61 3,353,972 +0.12(+0.26%)
Sep 24, 2015 45.21 45.60 44.95 45.50 1,836,580 -0.16(-0.35%)
Sep 23, 2015 45.80 45.95 45.52 45.66 1,454,527 -0.21(-0.46%)
Sep 22, 2015 45.89 46.00 45.55 45.87 2,764,827 -0.83(-1.77%)
Sep 21, 2015 46.81 46.94 46.44 46.69 930,780 +0.13(+0.29%)
Sep 18, 2015 46.78 47.09 46.51 46.56 4,697,977 -0.97(-2.04%)
Sep 17, 2015 47.45 48.18 47.37 47.53 2,023,037 -0.07(-0.14%)
Sep 16, 2015 47.19 47.62 47.13 47.59 3,347,503 +0.66(+1.40%)
Sep 15, 2015 46.47 47.02 46.43 46.94 1,580,584 +0.46(+1.00%)
Sep 14, 2015 46.51 46.54 46.30 46.47 1,801,617 -0.23(-0.49%)
Sep 11, 2015 46.41 46.70 46.24 46.70 1,439,476 +0.09(+0.20%)
Sep 10, 2015 46.36 46.86 46.23 46.61 4,309,699 +0.31(+0.67%)
Sep 09, 2015 47.24 47.39 46.24 46.30 3,315,719 -0.45(-0.97%)
Sep 08, 2015 46.48 46.77 46.33 46.75 3,692,334 +1.20(+2.65%)
Sep 04, 2015 45.70 45.55 45.55 45.55 2,245,040 -0.88(-1.89%)
Sep 03, 2015 46.50 46.90 46.29 46.42 1,519,390 +0.09(+0.20%)
Sep 02, 2015 46.24 46.33 45.76 46.33 5,542,486 +0.80(+1.76%)
Sep 01, 2015 45.85 46.20 45.37 45.53 3,772,550 -1.54(-3.28%)
Aug 31, 2015 47.06 47.35 46.89 47.07 2,649,058 -0.37(-0.78%)
Aug 28, 2015 47.23 47.53 47.21 47.44 3,937,584 -0.04(-0.09%)
Aug 27, 2015 47.02 47.56 46.76 47.48 4,563,508 +0.99(+2.14%)
Aug 26, 2015 46.15 46.50 45.20 46.49 8,124,640 +1.53(+3.39%)
Aug 25, 2015 46.76 46.87 44.96 44.96 8,222,538 -0.08(-0.19%)
Aug 24, 2015 43.98 46.31 42.44 45.05 5,995,752 -1.77(-3.78%)
Aug 21, 2015 47.82 48.01 46.82 46.82 3,134,802 -1.37(-2.85%)
Aug 20, 2015 48.86 48.90 48.19 48.19 1,413,135 -1.09(-2.21%)
Aug 19, 2015 49.47 49.62 49.02 49.28 829,408 -0.46(-0.93%)
Aug 18, 2015 49.73 49.88 49.67 49.74 606,502 -0.24(-0.47%)
Aug 17, 2015 49.67 50.01 49.56 49.98 3,682,999 +0.02(+0.03%)
Aug 14, 2015 49.79 50.00 49.73 49.96 602,426 +0.12(+0.24%)
Aug 13, 2015 49.92 50.02 49.73 49.84 673,030 -0.05(-0.10%)
Aug 12, 2015 49.56 49.94 49.22 49.89 965,143 -0.18(-0.35%)
Aug 11, 2015 50.07 50.22 49.86 50.07 1,217,254 -0.67(-1.33%)
Aug 10, 2015 50.32 50.76 50.15 50.74 631,853 +0.66(+1.31%)
Aug 07, 2015 50.02 50.11 49.89 50.09 1,632,534 -0.08(-0.17%)
Aug 06, 2015 50.51 50.53 50.00 50.17 1,644,017 -0.34(-0.67%)
Aug 05, 2015 50.59 50.75 50.45 50.51 584,305 +0.21(+0.42%)
Aug 04, 2015 50.38 50.50 50.21 50.30 1,299,972 -0.05(-0.10%)
Aug 03, 2015 50.49 50.51 50.14 50.35 2,662,195 -0.16(-0.32%)
Jul 31, 2015 50.67 50.76 50.43 50.51 1,179,944 +0.07(+0.13%)
Jul 30, 2015 50.24 50.45 50.10 50.44 563,742 -0.03(-0.07%)
Jul 29, 2015 50.15 50.55 50.13 50.48 699,387 +0.31(+0.62%)
Jul 28, 2015 49.98 50.21 49.64 50.16 6,605,568 +0.59(+1.19%)
Jul 27, 2015 49.91 49.91 49.49 49.57 3,690,212 -0.46(-0.93%)
Jul 24, 2015 50.54 50.54 49.94 50.04 1,030,055 -0.54(-1.07%)
Jul 23, 2015 50.90 51.01 50.49 50.58 736,981 -0.25(-0.50%)
Jul 22, 2015 50.77 50.90 50.73 50.83 2,271,256 -0.28(-0.54%)
Jul 21, 2015 51.16 51.26 51.01 51.11 1,045,258 -0.13(-0.25%)
Jul 20, 2015 51.28 51.38 51.12 51.23 638,489 +0.01(+0.02%)
Jul 17, 2015 51.36 51.36 51.12 51.23 867,514 -0.03(-0.07%)
Jul 16, 2015 51.22 51.29 51.19 51.26 1,246,544 +0.37(+0.73%)
Jul 15, 2015 50.85 51.03 50.74 50.89 1,301,155 -0.13(-0.26%)
Jul 14, 2015 50.71 51.07 50.70 51.02 1,577,071 +0.31(+0.61%)
Jul 13, 2015 50.56 50.75 50.56 50.71 1,155,043 +0.39(+0.77%)
Jul 10, 2015 50.20 50.41 50.04 50.32 1,788,003 +1.04(+2.12%)
Jul 09, 2015 49.79 49.79 49.27 49.28 1,350,149 +0.40(+0.83%)
Jul 08, 2015 49.35 49.37 48.81 48.87 1,811,037 -1.01(-2.03%)
Jul 07, 2015 49.62 49.94 48.98 49.89 2,442,194 +0.05(+0.10%)
Jul 06, 2015 49.70 50.15 49.59 49.83 1,796,634 -0.60(-1.19%)
Jul 02, 2015 50.43 50.43 50.43 50.43 887,549 +0.03(+0.07%)
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.