Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.20 49.26 48.91 48.92 1,854,951 -0.19(-0.39%)
Oct 29, 2015 48.94 49.18 48.91 49.12 1,879,507 -0.16(-0.32%)
Oct 28, 2015 48.96 49.34 48.70 49.28 2,298,950 +0.44(+0.90%)
Oct 27, 2015 48.79 48.95 48.70 48.84 1,318,650 -0.27(-0.55%)
Oct 26, 2015 49.29 49.29 49.07 49.11 1,203,484 -0.19(-0.39%)
Oct 23, 2015 49.32 49.38 49.02 49.30 1,712,435 +0.51(+1.05%)
Oct 22, 2015 48.36 48.88 48.36 48.79 5,807,700 +0.70(+1.45%)
Oct 21, 2015 48.54 48.54 48.06 48.09 1,552,021 -0.26(-0.54%)
Oct 20, 2015 48.32 48.52 48.27 48.35 1,480,053 -0.08(-0.17%)
Oct 19, 2015 48.37 48.46 48.24 48.43 1,234,900 -0.14(-0.29%)
Oct 16, 2015 48.50 48.59 48.33 48.58 2,217,126 +0.08(+0.17%)
Oct 15, 2015 47.97 48.49 47.91 48.49 1,831,195 +0.78(+1.64%)
Oct 14, 2015 47.79 47.89 47.56 47.71 8,884,887 +0.05(+0.11%)
Oct 13, 2015 47.83 48.11 47.63 47.66 2,493,315 -0.49(-1.01%)
Oct 12, 2015 48.21 48.22 48.05 48.15 785,353 -0.05(-0.10%)
Oct 09, 2015 48.21 48.33 48.04 48.20 1,142,891 +0.08(+0.18%)
Oct 08, 2015 47.57 48.16 47.48 48.11 2,049,178 +0.42(+0.88%)
Oct 07, 2015 47.58 47.83 47.28 47.69 1,721,938 +0.52(+1.11%)
Oct 06, 2015 47.16 47.35 47.01 47.17 4,471,014 -0.04(-0.09%)
Oct 05, 2015 46.78 47.25 46.72 47.21 3,727,575 +0.88(+1.91%)
Oct 02, 2015 45.15 46.34 45.06 46.33 2,162,530 +0.78(+1.72%)
Oct 01, 2015 45.65 46.56 45.09 45.54 2,315,190 +0.10(+0.22%)
Sep 30, 2015 45.14 45.48 44.92 45.44 7,355,102 +0.94(+2.10%)
Sep 29, 2015 44.52 44.79 44.28 44.51 2,437,067 -0.02(-0.04%)
Sep 28, 2015 45.35 45.35 44.47 44.52 1,589,550 -1.08(-2.36%)
Sep 25, 2015 45.97 46.06 45.40 45.60 3,354,691 +0.12(+0.26%)
Sep 24, 2015 45.20 45.59 44.94 45.49 1,836,974 -0.16(-0.35%)
Sep 23, 2015 45.79 45.94 45.51 45.65 1,454,839 -0.21(-0.46%)
Sep 22, 2015 45.88 45.99 45.54 45.86 2,765,420 -0.83(-1.77%)
Sep 21, 2015 46.80 46.93 46.43 46.68 930,980 +0.13(+0.29%)
Sep 18, 2015 46.77 47.08 46.50 46.55 4,698,985 -0.97(-2.04%)
Sep 17, 2015 47.44 48.17 47.36 47.52 2,023,471 -0.07(-0.14%)
Sep 16, 2015 47.18 47.61 47.12 47.58 3,348,221 +0.66(+1.40%)
Sep 15, 2015 46.46 47.01 46.42 46.93 1,580,923 +0.46(+1.00%)
Sep 14, 2015 46.50 46.53 46.29 46.46 1,802,003 -0.23(-0.49%)
Sep 11, 2015 46.40 46.69 46.23 46.69 1,439,784 +0.09(+0.20%)
Sep 10, 2015 46.35 46.85 46.22 46.60 4,310,623 +0.31(+0.67%)
Sep 09, 2015 47.23 47.38 46.23 46.29 3,316,430 -0.45(-0.97%)
Sep 08, 2015 46.47 46.76 46.32 46.74 3,693,126 +1.20(+2.65%)
Sep 04, 2015 45.69 45.54 45.54 45.54 2,245,522 -0.88(-1.89%)
Sep 03, 2015 46.49 46.89 46.28 46.41 1,519,715 +0.09(+0.20%)
Sep 02, 2015 46.24 46.32 45.75 46.32 5,543,675 +0.80(+1.76%)
Sep 01, 2015 45.84 46.19 45.36 45.52 3,773,359 -1.54(-3.28%)
Aug 31, 2015 47.05 47.34 46.88 47.06 2,649,626 -0.37(-0.78%)
Aug 28, 2015 47.22 47.52 47.20 47.43 3,938,429 -0.04(-0.09%)
Aug 27, 2015 47.01 47.55 46.75 47.47 4,564,486 +0.99(+2.14%)
Aug 26, 2015 46.14 46.49 45.19 46.48 8,126,383 +1.52(+3.39%)
Aug 25, 2015 46.75 46.86 44.95 44.95 8,224,302 -0.08(-0.19%)
Aug 24, 2015 43.97 46.30 42.44 45.04 5,997,038 -1.77(-3.78%)
Aug 21, 2015 47.81 48.00 46.81 46.81 3,135,474 -1.37(-2.85%)
Aug 20, 2015 48.85 48.89 48.18 48.18 1,413,438 -1.09(-2.21%)
Aug 19, 2015 49.46 49.60 49.01 49.27 829,586 -0.46(-0.93%)
Aug 18, 2015 49.72 49.87 49.66 49.73 606,632 -0.24(-0.47%)
Aug 17, 2015 49.66 50.00 49.55 49.97 3,683,789 +0.02(+0.03%)
Aug 14, 2015 49.78 49.99 49.71 49.95 602,555 +0.12(+0.24%)
Aug 13, 2015 49.91 50.01 49.71 49.83 673,174 -0.05(-0.10%)
Aug 12, 2015 49.55 49.93 49.21 49.88 965,350 -0.18(-0.35%)
Aug 11, 2015 50.06 50.21 49.85 50.06 1,217,515 -0.67(-1.33%)
Aug 10, 2015 50.30 50.75 50.14 50.73 631,989 +0.66(+1.31%)
Aug 07, 2015 50.01 50.10 49.87 50.08 1,632,884 -0.08(-0.17%)
Aug 06, 2015 50.50 50.51 49.99 50.16 1,644,369 -0.34(-0.67%)
Aug 05, 2015 50.58 50.74 50.44 50.50 584,430 +0.21(+0.42%)
Aug 04, 2015 50.37 50.49 50.19 50.29 1,300,251 -0.05(-0.10%)
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.