Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.17 +0.02 (+0.01%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.48 45.58 45.26 45.27 0 -0.25(-0.55%)
Oct 30, 2013 45.79 45.79 45.32 45.52 605,385 -0.17(-0.37%)
Oct 29, 2013 45.54 45.70 45.54 45.69 0 +0.16(+0.35%)
Oct 28, 2013 45.50 45.60 45.41 45.53 519,721 +0.03(+0.07%)
Oct 25, 2013 45.47 45.50 45.33 45.50 0 +0.05(+0.11%)
Oct 24, 2013 45.46 45.49 45.31 45.45 0 +0.17(+0.37%)
Oct 23, 2013 45.37 45.37 45.13 45.28 801,640 -0.35(-0.76%)
Oct 22, 2013 45.46 45.76 45.44 45.63 0 +0.34(+0.75%)
Oct 21, 2013 45.29 45.33 45.21 45.29 0 +0.03(+0.07%)
Oct 18, 2013 45.19 45.29 45.03 45.25 987,137 +0.25(+0.56%)
Oct 17, 2013 44.57 45.01 44.57 45.00 0 +0.43(+0.96%)
Oct 16, 2013 44.37 44.60 44.31 44.58 0 +0.44(+1.01%)
Oct 15, 2013 44.28 44.37 44.07 44.13 0 -0.23(-0.53%)
Oct 14, 2013 44.03 44.41 43.95 44.37 1,654,259 +0.14(+0.31%)
Oct 11, 2013 43.84 44.24 43.84 44.23 0 +0.27(+0.61%)
Oct 10, 2013 43.53 44.01 43.46 43.96 889,625 +0.88(+2.04%)
Oct 09, 2013 43.17 43.23 42.83 43.08 0 +0.07(+0.17%)
Oct 08, 2013 43.48 43.52 42.99 43.01 0 -0.44(-1.00%)
Oct 07, 2013 43.25 43.65 43.25 43.44 1,062,679 -0.37(-0.85%)
Oct 04, 2013 43.58 43.86 43.52 43.82 0 +0.23(+0.54%)
Oct 03, 2013 43.86 43.87 43.42 43.58 0 -0.31(-0.70%)
Oct 02, 2013 43.70 43.90 43.55 43.89 1,066,097 -0.02(-0.04%)
Oct 01, 2013 43.55 43.94 43.55 43.90 1,435,299 +0.05(+0.11%)
Sep 27, 2013 43.88 43.94 43.78 43.86 0 -0.19(-0.42%)
Sep 26, 2013 43.91 44.16 43.90 44.04 0 +0.15(+0.35%)
Sep 25, 2013 43.94 44.06 43.83 43.89 1,309,199 -0.07(-0.17%)
Sep 24, 2013 43.97 44.17 43.86 43.96 0 -0.09(-0.20%)
Sep 23, 2013 44.03 44.19 43.87 44.05 0 -0.11(-0.24%)
Sep 20, 2013 44.42 44.47 44.14 44.16 0 -0.28(-0.64%)
Sep 19, 2013 44.55 44.62 44.37 44.44 0 -0.12(-0.27%)
Sep 18, 2013 43.78 44.63 43.58 44.56 0 +0.89(+2.03%)
Sep 17, 2013 43.62 43.69 43.57 43.67 0 +0.10(+0.24%)
Sep 16, 2013 43.80 43.80 43.53 43.57 0 +0.31(+0.71%)
Sep 13, 2013 43.14 43.28 43.06 43.26 0 +0.15(+0.34%)
Sep 12, 2013 43.20 43.30 43.09 43.11 0 -0.22(-0.50%)
Sep 11, 2013 43.03 43.34 43.03 43.33 0 +0.15(+0.36%)
Sep 10, 2013 43.13 43.19 43.00 43.18 0 +0.40(+0.92%)
Sep 09, 2013 42.45 42.81 42.45 42.78 0 +0.53(+1.24%)
Sep 06, 2013 42.28 42.44 41.91 42.26 0 +0.14(+0.33%)
Sep 05, 2013 42.02 42.16 41.97 42.12 0 +0.08(+0.19%)
Sep 04, 2013 41.72 42.08 41.63 42.04 0 +0.36(+0.87%)
Sep 03, 2013 41.92 41.97 41.52 41.68 0 +0.41(+1.00%)
Aug 30, 2013 41.51 41.52 41.20 41.26 0 -0.23(-0.55%)
Aug 29, 2013 41.48 41.68 41.36 41.49 0 +0.07(+0.18%)
Aug 28, 2013 41.34 41.59 41.23 41.42 0 +0.04(+0.10%)
Aug 27, 2013 41.64 41.77 41.34 41.38 0 -0.70(-1.67%)
Aug 26, 2013 42.27 42.35 42.04 42.08 0 -0.20(-0.48%)
Aug 23, 2013 42.23 42.34 42.07 42.28 0 +0.27(+0.63%)
Aug 22, 2013 41.89 42.07 41.80 42.01 0 +0.37(+0.89%)
Aug 21, 2013 41.81 42.00 41.52 41.64 0 -0.40(-0.96%)
Aug 20, 2013 41.96 42.19 41.88 42.05 0 +0.05(+0.12%)
Aug 19, 2013 42.30 42.32 41.99 42.00 0 -0.35(-0.82%)
Aug 16, 2013 42.42 42.50 42.27 42.35 0 -0.06(-0.13%)
Aug 15, 2013 42.47 42.50 42.14 42.40 1,528,448 -0.46(-1.07%)
Aug 14, 2013 42.98 43.02 42.83 42.86 0 -0.11(-0.26%)
Aug 13, 2013 42.93 42.99 42.63 42.98 1,774,671 +0.22(+0.51%)
Aug 12, 2013 42.64 42.79 42.55 42.76 1,487,457 -0.03(-0.08%)
Aug 09, 2013 42.68 42.88 42.63 42.79 903,474 -0.02(-0.04%)
Aug 08, 2013 42.72 42.85 42.51 42.81 1,640,211 +0.35(+0.82%)
Aug 07, 2013 42.52 42.54 42.38 42.46 1,118,387 -0.18(-0.42%)
Aug 06, 2013 42.85 42.90 42.56 42.64 2,575,312 -0.25(-0.58%)
Aug 05, 2013 42.88 42.90 42.74 42.89 2,069,997 -0.06(-0.15%)
Aug 02, 2013 42.82 42.95 42.69 42.95 769,940 +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.