Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.47 49.58 49.38 49.47 946,861 -0.30(-0.61%)
Nov 26, 2014 49.67 49.78 49.78 49.78 879,922 +0.20(+0.40%)
Nov 25, 2014 49.71 49.74 49.53 49.58 2,163,751 -0.02(-0.05%)
Nov 24, 2014 49.64 49.64 49.50 49.61 1,183,518 +0.12(+0.25%)
Nov 21, 2014 49.64 49.64 49.31 49.48 817,724 +0.43(+0.87%)
Nov 20, 2014 48.84 49.09 48.71 49.06 706,281 -0.03(-0.07%)
Nov 19, 2014 49.12 49.18 48.87 49.09 884,798 -0.08(-0.17%)
Nov 18, 2014 48.98 49.26 48.95 49.17 973,381 +0.36(+0.74%)
Nov 17, 2014 48.70 48.84 48.62 48.81 448,446 -0.07(-0.15%)
Nov 14, 2014 48.73 48.89 48.67 48.89 1,353,912 +0.07(+0.13%)
Nov 13, 2014 48.85 48.97 48.62 48.82 1,272,931 +0.07(+0.15%)
Nov 12, 2014 48.54 48.79 48.54 48.75 3,763,417 -0.16(-0.32%)
Nov 11, 2014 48.80 48.90 48.71 48.90 1,737,118 +0.16(+0.34%)
Nov 10, 2014 48.74 48.80 48.62 48.74 413,811 +0.11(+0.22%)
Nov 07, 2014 48.52 48.63 48.38 48.63 909,055 +0.11(+0.24%)
Nov 06, 2014 48.47 48.59 48.30 48.52 726,743 -0.05(-0.10%)
Nov 05, 2014 48.58 48.60 48.34 48.57 795,321 +0.20(+0.41%)
Nov 04, 2014 48.36 48.46 48.12 48.37 1,633,738 -0.23(-0.47%)
Nov 03, 2014 48.65 48.71 48.50 48.60 1,597,948 -0.20(-0.42%)
Oct 31, 2014 48.68 48.85 48.56 48.80 1,812,854 +0.64(+1.33%)
Oct 30, 2014 47.64 48.29 47.64 48.16 1,256,528 +0.36(+0.75%)
Oct 29, 2014 48.10 48.19 47.60 47.80 4,106,824 -0.21(-0.44%)
Oct 28, 2014 47.76 48.03 47.67 48.02 1,162,127 +0.60(+1.26%)
Oct 27, 2014 47.25 47.55 47.55 47.42 1,823,155 -0.13(-0.28%)
Oct 24, 2014 47.26 47.57 47.21 47.55 1,134,757 +0.27(+0.57%)
Oct 23, 2014 47.24 47.50 47.13 47.28 1,847,318 +0.52(+1.12%)
Oct 22, 2014 47.12 47.26 46.74 46.76 1,811,331 -0.36(-0.76%)
Oct 21, 2014 46.71 47.17 46.60 47.12 868,313 +0.69(+1.48%)
Oct 20, 2014 46.04 46.46 46.00 46.43 1,720,731 +0.33(+0.71%)
Oct 17, 2014 46.03 46.31 45.86 46.10 1,654,816 +0.64(+1.40%)
Oct 16, 2014 44.80 45.84 44.68 45.46 2,898,096 -0.13(-0.29%)
Oct 15, 2014 45.43 45.72 44.66 45.59 7,471,970 -0.33(-0.71%)
Oct 14, 2014 46.05 46.37 45.79 45.92 2,118,604 +0.07(+0.14%)
Oct 13, 2014 46.40 46.63 45.83 45.86 1,598,116 -0.32(-0.69%)
Oct 10, 2014 46.78 46.93 46.18 46.18 1,721,354 -0.71(-1.52%)
Oct 09, 2014 47.79 47.80 46.85 46.89 4,304,041 -1.08(-2.25%)
Oct 08, 2014 47.27 48.03 46.98 47.97 2,100,898 +0.78(+1.65%)
Oct 07, 2014 47.69 47.72 47.19 47.19 2,780,123 -0.73(-1.52%)
Oct 06, 2014 47.91 48.06 47.71 47.92 2,704,870 +0.25(+0.52%)
Oct 03, 2014 47.49 47.77 47.44 47.67 1,284,817 +0.27(+0.57%)
Oct 02, 2014 47.43 47.54 46.94 47.40 1,888,530 -0.19(-0.40%)
Oct 01, 2014 48.07 48.11 47.49 47.59 1,622,164 -0.63(-1.31%)
Sep 30, 2014 48.25 48.45 48.09 48.22 1,444,213 -0.12(-0.25%)
Sep 29, 2014 48.12 48.41 48.05 48.34 921,134 -0.28(-0.57%)
Sep 26, 2014 48.36 48.75 48.34 48.62 672,522 +0.34(+0.70%)
Sep 25, 2014 48.89 48.89 48.29 48.29 998,046 -0.79(-1.62%)
Sep 24, 2014 48.86 49.13 48.66 49.08 791,889 +0.30(+0.62%)
Sep 23, 2014 48.89 49.02 48.76 48.78 1,522,254 -0.31(-0.63%)
Sep 22, 2014 49.35 49.39 49.00 49.09 607,098 -0.40(-0.81%)
Sep 19, 2014 49.71 49.71 49.43 49.49 536,569 -0.15(-0.30%)
Sep 18, 2014 49.49 49.66 49.49 49.64 560,596 +0.31(+0.63%)
Sep 17, 2014 49.47 49.59 49.21 49.33 909,353 -0.15(-0.30%)
Sep 16, 2014 49.05 49.56 49.00 49.47 1,285,811 +0.31(+0.63%)
Sep 15, 2014 49.22 49.23 49.07 49.16 521,308 -0.04(-0.08%)
Sep 12, 2014 49.37 49.38 49.10 49.20 1,038,520 -0.25(-0.50%)
Sep 11, 2014 49.38 49.47 49.29 49.45 3,015,590 -0.16(-0.31%)
Sep 10, 2014 49.48 49.63 49.30 49.61 1,006,208 +0.16(+0.31%)
Sep 09, 2014 49.63 49.63 49.34 49.45 645,461 -0.26(-0.53%)
Sep 08, 2014 49.91 49.91 49.60 49.71 678,540 -0.35(-0.70%)
Sep 05, 2014 49.85 50.06 49.68 50.06 733,193 +0.21(+0.43%)
Sep 04, 2014 50.08 50.17 49.74 49.85 2,495,225 -0.16(-0.33%)
Sep 03, 2014 50.19 50.20 49.97 50.01 1,718,645 +0.17(+0.34%)
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.