Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

112.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 51.31 51.31 50.89 50.99 1,813,282 -0.40(-0.79%)
May 28, 2015 51.31 51.43 51.10 51.40 1,852,259 -0.09(-0.18%)
May 27, 2015 51.20 51.55 51.07 51.49 1,279,634 +0.37(+0.73%)
May 26, 2015 51.56 51.66 51.00 51.12 756,622 -0.70(-1.35%)
May 22, 2015 51.92 51.82 51.82 51.82 331,622 -0.21(-0.40%)
May 21, 2015 51.84 52.10 51.78 52.03 2,117,628 +0.21(+0.40%)
May 20, 2015 51.79 52.03 51.73 51.82 547,376 -0.01(-0.02%)
May 19, 2015 51.81 51.95 51.77 51.83 944,969 -0.09(-0.18%)
May 18, 2015 51.81 51.97 51.74 51.92 431,175 -0.04(-0.08%)
May 15, 2015 51.81 51.98 51.72 51.96 720,408 +0.10(+0.19%)
May 14, 2015 51.67 51.88 51.61 51.86 2,357,689 +0.55(+1.06%)
May 13, 2015 51.53 51.61 51.27 51.32 1,609,048 +0.13(+0.26%)
May 12, 2015 51.11 51.30 50.94 51.18 710,471 -0.11(-0.21%)
May 11, 2015 51.43 51.55 51.26 51.29 806,234 -0.31(-0.59%)
May 08, 2015 51.46 51.70 51.38 51.60 466,174 +0.81(+1.59%)
May 07, 2015 50.68 50.85 50.52 50.79 1,229,458 +0.01(+0.02%)
May 06, 2015 51.15 51.22 50.56 50.78 2,161,635 -0.14(-0.28%)
May 05, 2015 51.37 51.46 50.87 50.92 2,790,654 -0.65(-1.27%)
May 04, 2015 51.56 51.65 51.46 51.57 762,595 +0.12(+0.22%)
May 01, 2015 51.17 51.46 51.11 51.46 2,138,522 +0.46(+0.91%)
Apr 30, 2015 51.21 51.32 50.86 50.99 929,496 -0.54(-1.04%)
Apr 29, 2015 51.49 51.66 51.33 51.53 961,624 -0.30(-0.57%)
Apr 28, 2015 51.71 51.84 51.44 51.83 742,753 +0.10(+0.19%)
Apr 27, 2015 51.99 52.02 51.68 51.73 487,023 -0.02(-0.03%)
Apr 24, 2015 51.70 51.81 51.56 51.75 1,070,386 +0.18(+0.35%)
Apr 23, 2015 51.22 51.70 51.13 51.56 1,205,877 +0.19(+0.37%)
Apr 22, 2015 51.22 51.40 51.01 51.37 618,290 +0.22(+0.44%)
Apr 21, 2015 51.00 51.39 51.12 51.15 2,678,412 +0.15(+0.29%)
Apr 20, 2015 50.86 51.11 50.81 51.00 920,097 +0.27(+0.54%)
Apr 17, 2015 50.88 51.01 50.51 50.73 1,247,351 -0.64(-1.24%)
Apr 16, 2015 51.22 51.51 51.15 51.37 584,995 +0.08(+0.15%)
Apr 15, 2015 51.11 51.39 51.10 51.29 2,390,072 +0.28(+0.54%)
Apr 14, 2015 50.85 51.03 50.78 51.01 3,579,385 +0.19(+0.37%)
Apr 13, 2015 50.96 51.13 50.79 50.82 799,422 -0.27(-0.53%)
Apr 10, 2015 50.84 51.09 50.84 51.09 617,709 +0.22(+0.44%)
Apr 09, 2015 50.67 50.92 50.57 50.87 1,235,620 +0.20(+0.39%)
Apr 08, 2015 50.67 50.82 50.48 50.67 5,429,993 +0.32(+0.64%)
Apr 07, 2015 50.56 50.70 50.35 50.35 1,492,790 -0.08(-0.16%)
Apr 06, 2015 50.02 50.65 50.02 50.43 568,557 +0.41(+0.83%)
Apr 02, 2015 49.80 50.02 50.02 50.02 803,569 +0.30(+0.60%)
Apr 01, 2015 49.66 49.87 49.38 49.72 5,119,055 +0.15(+0.30%)
Mar 31, 2015 49.56 49.86 49.55 49.57 1,663,171 -0.51(-1.02%)
Mar 30, 2015 49.88 50.17 49.75 50.09 684,130 +0.43(+0.86%)
Mar 27, 2015 49.59 49.72 49.51 49.66 938,565 +0.05(+0.10%)
Mar 26, 2015 49.62 49.76 49.33 49.61 1,284,524 -0.25(-0.50%)
Mar 25, 2015 50.53 50.56 49.83 49.85 1,518,916 -0.53(-1.05%)
Mar 24, 2015 50.55 50.67 50.38 50.38 708,745 -0.15(-0.29%)
Mar 23, 2015 50.60 50.69 50.51 50.53 1,024,619 +0.05(+0.10%)
Mar 20, 2015 50.24 50.62 50.17 50.48 3,017,637 +0.74(+1.49%)
Mar 19, 2015 49.81 49.94 49.66 49.74 1,454,594 -0.43(-0.86%)
Mar 18, 2015 49.31 50.32 49.23 50.17 966,075 +0.80(+1.62%)
Mar 17, 2015 49.27 49.43 49.11 49.37 1,319,488 -0.05(-0.10%)
Mar 16, 2015 49.12 49.44 48.99 49.42 813,599 +0.59(+1.20%)
Mar 13, 2015 48.96 48.99 48.54 48.83 882,571 -0.31(-0.64%)
Mar 12, 2015 48.90 49.15 48.90 49.14 758,622 +0.57(+1.17%)
Mar 11, 2015 48.59 48.72 48.48 48.57 1,203,139 +0.02(+0.05%)
Mar 10, 2015 48.98 48.98 48.54 48.55 1,452,316 -0.90(-1.82%)
Mar 09, 2015 49.37 49.53 49.35 49.45 1,791,768 +0.07(+0.13%)
Mar 06, 2015 49.76 49.83 49.31 49.38 1,813,601 -0.68(-1.35%)
Mar 05, 2015 50.05 50.17 49.94 50.06 3,077,989 +0.05(+0.10%)
Mar 04, 2015 50.06 50.24 49.77 50.01 1,495,039 -0.23(-0.46%)
Mar 03, 2015 50.32 50.47 50.16 50.24 2,392,606 -0.26(-0.52%)
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.