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 (%)
Dec 31, 2013 46.84 46.92 46.92 46.92 1,961,514 +0.20(+0.42%)
Dec 30, 2013 46.70 46.76 46.65 46.73 800,612 +0.09(+0.19%)
Dec 27, 2013 46.68 46.70 46.58 46.64 818,275 +0.15(+0.32%)
Dec 26, 2013 46.37 46.52 46.32 46.49 379,893 +0.19(+0.40%)
Dec 24, 2013 46.21 46.31 46.16 46.31 496,584 +0.15(+0.32%)
Dec 23, 2013 46.18 46.22 46.06 46.16 714,878 +0.30(+0.66%)
Dec 20, 2013 45.69 45.94 45.68 45.86 1,768,145 +0.20(+0.45%)
Dec 19, 2013 45.58 45.68 45.41 45.65 1,705,832 -0.06(-0.12%)
Dec 18, 2013 45.16 45.73 44.76 45.71 1,533,908 +0.73(+1.63%)
Dec 17, 2013 45.14 45.14 44.90 44.98 1,433,501 -0.18(-0.39%)
Dec 16, 2013 45.04 45.24 45.03 45.16 5,962,377 +0.36(+0.79%)
Dec 13, 2013 44.83 44.91 44.70 44.80 7,828,502 -0.02(-0.04%)
Dec 12, 2013 44.92 45.05 44.72 44.82 11,622,713 -0.31(-0.70%)
Dec 11, 2013 45.61 45.66 45.09 45.13 907,802 -0.52(-1.15%)
Dec 10, 2013 45.58 45.75 45.58 45.66 1,786,426 -0.09(-0.19%)
Dec 09, 2013 45.68 45.81 45.68 45.75 1,358,042 +0.07(+0.16%)
Dec 06, 2013 45.63 45.73 45.47 45.67 0 +0.53(+1.18%)
Dec 05, 2013 45.32 45.35 45.11 45.14 0 -0.21(-0.46%)
Dec 04, 2013 45.25 45.47 45.02 45.35 0 -0.13(-0.28%)
Dec 03, 2013 45.58 45.71 45.34 45.48 0 -0.23(-0.49%)
Dec 02, 2013 45.93 46.00 45.69 45.71 0 -0.27(-0.58%)
Nov 29, 2013 46.03 46.19 45.96 45.97 0 +0.08(+0.18%)
Nov 27, 2013 45.87 45.97 45.84 45.89 0 +0.13(+0.28%)
Nov 26, 2013 45.84 45.88 45.71 45.76 0 -0.05(-0.11%)
Nov 25, 2013 45.96 46.00 45.76 45.81 0 -0.14(-0.30%)
Nov 22, 2013 45.67 45.96 45.67 45.95 0 +0.20(+0.44%)
Nov 21, 2013 45.59 45.77 45.54 45.75 0 +0.30(+0.66%)
Nov 20, 2013 45.84 45.88 45.36 45.45 0 -0.28(-0.62%)
Nov 19, 2013 45.86 45.90 45.64 45.73 0 -0.12(-0.26%)
Nov 18, 2013 46.04 46.13 45.77 45.85 0 -0.05(-0.11%)
Nov 15, 2013 45.71 45.91 45.71 45.90 0 +0.33(+0.73%)
Nov 14, 2013 45.32 45.60 45.30 45.57 893,296 +0.50(+1.11%)
Nov 12, 2013 45.14 45.20 44.95 45.07 0 -0.13(-0.29%)
Nov 11, 2013 45.19 45.25 45.12 45.20 0 +0.02(+0.04%)
Nov 08, 2013 44.66 45.18 44.66 45.18 0 +0.44(+0.99%)
Nov 07, 2013 45.46 45.46 44.71 44.74 0 -0.69(-1.52%)
Nov 06, 2013 45.39 45.55 45.35 45.43 0 +0.25(+0.55%)
Nov 05, 2013 45.16 45.28 44.99 45.18 0 -0.29(-0.64%)
Nov 04, 2013 45.33 45.48 45.28 45.47 0 +0.21(+0.46%)
Nov 01, 2013 45.24 45.35 45.05 45.26 0 -0.01(-0.02%)
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%)
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.