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 (%)
Oct 30, 2015 49.21 49.27 48.92 48.93 1,854,553 -0.19(-0.39%)
Oct 29, 2015 48.95 49.19 48.92 49.13 1,879,104 -0.16(-0.32%)
Oct 28, 2015 48.98 49.35 48.71 49.29 2,298,457 +0.44(+0.90%)
Oct 27, 2015 48.80 48.96 48.71 48.85 1,318,367 -0.27(-0.55%)
Oct 26, 2015 49.30 49.30 49.08 49.12 1,203,225 -0.19(-0.39%)
Oct 23, 2015 49.33 49.39 49.03 49.31 1,712,068 +0.51(+1.05%)
Oct 22, 2015 48.37 48.89 48.37 48.80 5,806,454 +0.70(+1.45%)
Oct 21, 2015 48.55 48.55 48.07 48.10 1,551,689 -0.26(-0.54%)
Oct 20, 2015 48.33 48.53 48.28 48.36 1,479,735 -0.08(-0.17%)
Oct 19, 2015 48.38 48.47 48.25 48.44 1,234,636 -0.14(-0.29%)
Oct 16, 2015 48.51 48.60 48.34 48.59 2,216,651 +0.08(+0.17%)
Oct 15, 2015 47.98 48.50 47.92 48.50 1,830,802 +0.78(+1.64%)
Oct 14, 2015 47.80 47.91 47.57 47.72 8,882,982 +0.05(+0.11%)
Oct 13, 2015 47.84 48.12 47.64 47.67 2,492,781 -0.49(-1.01%)
Oct 12, 2015 48.22 48.23 48.07 48.16 785,185 -0.05(-0.10%)
Oct 09, 2015 48.22 48.34 48.05 48.21 1,142,646 +0.08(+0.17%)
Oct 08, 2015 47.58 48.17 47.49 48.12 2,048,739 +0.42(+0.88%)
Oct 07, 2015 47.59 47.84 47.29 47.70 1,721,569 +0.52(+1.11%)
Oct 06, 2015 47.17 47.36 47.02 47.18 4,470,056 -0.04(-0.09%)
Oct 05, 2015 46.79 47.26 46.73 47.22 3,726,776 +0.88(+1.91%)
Oct 02, 2015 45.16 46.35 45.07 46.34 2,162,066 +0.78(+1.72%)
Oct 01, 2015 45.66 46.57 45.10 45.55 2,314,694 +0.10(+0.22%)
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%)
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.