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 (%)
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%)
Aug 03, 2015 50.48 50.50 50.13 50.34 2,662,766 -0.16(-0.32%)
Jul 31, 2015 50.66 50.75 50.42 50.50 1,180,197 +0.07(+0.13%)
Jul 30, 2015 50.23 50.44 50.09 50.43 563,863 -0.03(-0.07%)
Jul 29, 2015 50.14 50.54 50.12 50.46 699,537 +0.31(+0.62%)
Jul 28, 2015 49.97 50.19 49.63 50.15 6,606,985 +0.59(+1.19%)
Jul 27, 2015 49.90 49.90 49.48 49.56 3,691,003 -0.46(-0.93%)
Jul 24, 2015 50.53 50.53 49.93 50.03 1,030,276 -0.54(-1.07%)
Jul 23, 2015 50.89 51.00 50.48 50.57 737,139 -0.25(-0.50%)
Jul 22, 2015 50.76 50.89 50.72 50.82 2,271,744 -0.28(-0.54%)
Jul 21, 2015 51.15 51.25 51.00 51.10 1,045,483 -0.13(-0.25%)
Jul 20, 2015 51.26 51.37 51.11 51.22 638,626 +0.01(+0.02%)
Jul 17, 2015 51.35 51.35 51.10 51.21 867,700 -0.03(-0.07%)
Jul 16, 2015 51.21 51.28 51.18 51.25 1,246,812 +0.37(+0.73%)
Jul 15, 2015 50.84 51.02 50.73 50.88 1,301,434 -0.13(-0.26%)
Jul 14, 2015 50.70 51.06 50.69 51.01 1,577,410 +0.31(+0.61%)
Jul 13, 2015 50.55 50.74 50.55 50.70 1,155,291 +0.39(+0.77%)
Jul 10, 2015 50.19 50.40 50.03 50.31 1,788,386 +1.04(+2.12%)
Jul 09, 2015 49.78 49.78 49.26 49.27 1,350,438 +0.40(+0.83%)
Jul 08, 2015 49.34 49.36 48.80 48.86 1,811,426 -1.01(-2.03%)
Jul 07, 2015 49.61 49.93 48.97 49.87 2,442,718 +0.05(+0.10%)
Jul 06, 2015 49.69 50.14 49.58 49.82 1,797,019 -0.60(-1.19%)
Jul 02, 2015 50.42 50.42 50.42 50.42 887,739 +0.03(+0.07%)
Jul 01, 2015 50.51 50.60 50.19 50.39 2,429,293 +0.30(+0.61%)
Jun 30, 2015 50.57 50.58 49.90 50.09 2,050,721 +0.08(+0.17%)
Jun 29, 2015 50.56 50.76 49.97 50.00 2,735,925 -1.31(-2.55%)
Jun 26, 2015 51.42 51.49 51.16 51.31 1,263,896 -0.05(-0.10%)
Jun 25, 2015 51.70 51.72 51.36 51.36 1,904,520 -0.15(-0.30%)
Jun 24, 2015 51.70 51.83 51.50 51.51 681,070 -0.37(-0.71%)
Jun 23, 2015 51.85 51.96 51.79 51.88 3,087,189 +0.12(+0.23%)
Jun 22, 2015 51.70 51.95 51.69 51.76 1,249,381 +0.62(+1.20%)
Jun 19, 2015 51.42 51.42 51.14 51.14 1,023,781 -0.31(-0.60%)
Jun 18, 2015 51.01 51.68 51.00 51.45 1,420,177 +0.51(+1.00%)
Jun 17, 2015 50.94 51.09 50.58 50.94 785,942 +0.03(+0.07%)
Jun 16, 2015 50.62 50.94 50.59 50.91 619,507 +0.12(+0.25%)
Jun 15, 2015 50.52 50.81 50.49 50.79 1,352,370 -0.27(-0.52%)
Jun 12, 2015 51.04 51.17 50.89 51.05 957,482 -0.36(-0.70%)
Jun 11, 2015 51.44 51.50 51.24 51.41 589,283 +0.15(+0.29%)
Jun 10, 2015 50.91 51.37 50.89 51.26 1,730,389 +0.75(+1.48%)
Jun 09, 2015 50.55 50.64 50.34 50.51 661,115 -0.12(-0.25%)
Jun 08, 2015 50.82 50.82 50.56 50.64 1,261,422 -0.20(-0.39%)
Jun 05, 2015 50.79 51.04 50.63 50.84 968,057 -0.31(-0.60%)
Jun 04, 2015 51.35 51.59 51.04 51.14 818,256 -0.50(-0.97%)
Jun 03, 2015 51.64 51.84 51.54 51.64 1,472,520 +0.18(+0.36%)
Jun 02, 2015 51.30 51.69 51.25 51.46 654,454 +0.08(+0.16%)
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.