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, 2014 49.29 48.71 48.71 48.71 6,905,503 -0.44(-0.90%)
Dec 30, 2014 49.35 49.35 49.15 49.15 2,129,632 -0.32(-0.66%)
Dec 29, 2014 49.47 49.60 49.37 49.48 1,526,571 -0.11(-0.22%)
Dec 26, 2014 49.52 49.66 49.42 49.59 872,885 +0.20(+0.40%)
Dec 24, 2014 49.45 49.39 49.39 49.39 1,110,966 +0.09(+0.19%)
Dec 23, 2014 49.28 49.41 49.20 49.30 3,029,817 -0.02(-0.03%)
Dec 22, 2014 49.21 49.32 49.12 49.31 3,085,354 +0.29(+0.59%)
Dec 19, 2014 49.05 49.24 48.80 49.02 2,628,907 +0.13(+0.27%)
Dec 18, 2014 48.47 48.90 48.33 48.89 3,584,980 +1.04(+2.18%)
Dec 17, 2014 47.14 48.00 47.14 47.85 5,761,637 +0.80(+1.70%)
Dec 16, 2014 47.08 47.88 46.95 47.05 10,149,691 -0.14(-0.30%)
Dec 15, 2014 47.92 48.01 47.03 47.19 3,543,191 -0.52(-1.09%)
Dec 12, 2014 48.30 48.43 47.71 47.71 2,441,302 -0.82(-1.68%)
Dec 11, 2014 48.50 48.96 48.45 48.53 1,607,925 +0.03(+0.07%)
Dec 10, 2014 49.03 49.15 48.42 48.49 1,892,440 -0.74(-1.51%)
Dec 09, 2014 48.99 49.28 48.83 49.24 5,704,313 -0.16(-0.32%)
Dec 08, 2014 49.72 49.72 49.29 49.39 1,536,926 -0.46(-0.93%)
Dec 05, 2014 49.94 49.94 49.76 49.86 1,744,360 +0.05(+0.10%)
Dec 04, 2014 49.86 49.95 49.63 49.81 2,815,556 -0.12(-0.23%)
Dec 03, 2014 49.80 49.95 49.73 49.92 1,100,124 +0.13(+0.27%)
Dec 02, 2014 49.63 49.81 49.57 49.79 3,061,132 +0.21(+0.43%)
Dec 01, 2014 49.64 49.76 49.44 49.58 1,687,570 -0.31(-0.63%)
Nov 28, 2014 49.88 50.00 49.80 49.89 939,000 -0.31(-0.61%)
Nov 26, 2014 50.09 50.19 50.19 50.19 872,616 +0.20(+0.40%)
Nov 25, 2014 50.13 50.15 49.94 50.00 2,145,786 -0.02(-0.05%)
Nov 24, 2014 50.05 50.05 49.91 50.02 1,173,692 +0.12(+0.25%)
Nov 21, 2014 50.05 50.05 49.72 49.90 810,934 +0.43(+0.87%)
Nov 20, 2014 49.25 49.50 49.12 49.47 700,417 -0.03(-0.07%)
Nov 19, 2014 49.53 49.59 49.28 49.50 877,451 -0.08(-0.17%)
Nov 18, 2014 49.39 49.67 49.36 49.58 965,299 +0.36(+0.74%)
Nov 17, 2014 49.11 49.25 49.03 49.22 444,723 -0.07(-0.15%)
Nov 14, 2014 49.14 49.29 49.08 49.29 1,342,671 +0.07(+0.13%)
Nov 13, 2014 49.26 49.38 49.03 49.23 1,262,362 +0.07(+0.15%)
Nov 12, 2014 48.95 49.20 48.95 49.15 3,732,171 -0.16(-0.32%)
Nov 11, 2014 49.20 49.31 49.12 49.31 1,722,695 +0.17(+0.34%)
Nov 10, 2014 49.15 49.21 49.03 49.15 410,375 +0.11(+0.22%)
Nov 07, 2014 48.92 49.04 48.78 49.04 901,508 +0.12(+0.24%)
Nov 06, 2014 48.87 49.00 48.71 48.92 720,709 -0.05(-0.10%)
Nov 05, 2014 48.99 49.01 48.75 48.97 788,718 +0.20(+0.41%)
Nov 04, 2014 48.77 48.87 48.52 48.77 1,620,174 -0.23(-0.47%)
Nov 03, 2014 49.05 49.12 48.91 49.01 1,584,680 -0.21(-0.42%)
Oct 31, 2014 49.09 49.26 48.96 49.21 1,797,803 +0.64(+1.33%)
Oct 30, 2014 48.04 48.69 48.04 48.57 1,246,096 +0.36(+0.75%)
Oct 29, 2014 48.50 48.59 48.00 48.20 4,072,726 -0.21(-0.44%)
Oct 28, 2014 48.16 48.43 48.07 48.42 1,152,478 +0.60(+1.26%)
Oct 27, 2014 47.64 47.95 47.95 47.82 1,808,017 -0.13(-0.28%)
Oct 24, 2014 47.65 47.97 47.60 47.95 1,125,336 +0.27(+0.57%)
Oct 23, 2014 47.63 47.90 47.53 47.68 1,831,980 +0.53(+1.12%)
Oct 22, 2014 47.51 47.66 47.13 47.15 1,796,292 -0.36(-0.76%)
Oct 21, 2014 47.10 47.57 46.99 47.51 861,104 +0.69(+1.48%)
Oct 20, 2014 46.43 46.85 46.39 46.82 1,706,444 +0.33(+0.71%)
Oct 17, 2014 46.41 46.70 46.24 46.49 1,641,077 +0.64(+1.40%)
Oct 16, 2014 45.17 46.22 45.05 45.84 2,874,034 -0.13(-0.29%)
Oct 15, 2014 45.81 46.10 45.03 45.98 7,409,932 -0.33(-0.71%)
Oct 14, 2014 46.44 46.76 46.17 46.31 2,101,014 +0.07(+0.14%)
Oct 13, 2014 46.79 47.02 46.22 46.24 1,584,847 -0.32(-0.69%)
Oct 10, 2014 47.17 47.32 46.56 46.56 1,707,062 -0.72(-1.52%)
Oct 09, 2014 48.19 48.20 47.24 47.28 4,268,305 -1.09(-2.25%)
Oct 08, 2014 47.67 48.44 47.37 48.37 2,083,455 +0.78(+1.65%)
Oct 07, 2014 48.09 48.12 47.59 47.59 2,757,040 -0.73(-1.52%)
Oct 06, 2014 48.31 48.46 48.11 48.32 2,682,412 +0.25(+0.52%)
Oct 03, 2014 47.89 48.17 47.84 48.07 1,274,149 +0.27(+0.57%)
Oct 02, 2014 47.82 47.94 47.33 47.80 1,872,850 -0.19(-0.40%)
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.