ACWI Ishares MSCI ETF (NQ: ACWI )

117.05 -1.79 (-1.51%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 41.91 42.18 41.79 41.87 0 +0.01(+0.02%)
Jul 30, 2013 42.01 42.11 41.77 41.87 0 -0.08(-0.19%)
Jul 29, 2013 41.95 42.02 41.84 41.95 0 -0.22(-0.53%)
Jul 26, 2013 42.02 42.17 41.81 42.17 0 -0.07(-0.17%)
Jul 25, 2013 42.03 42.27 41.91 42.24 0 +0.11(+0.27%)
Jul 24, 2013 42.41 42.42 42.03 42.13 0 -0.17(-0.40%)
Jul 23, 2013 42.43 42.43 42.24 42.30 0 +0.05(+0.11%)
Jul 22, 2013 42.16 42.29 42.09 42.25 0 +0.15(+0.36%)
Jul 19, 2013 41.99 42.13 41.91 42.10 0 +0.02(+0.06%)
Jul 18, 2013 41.91 42.16 41.91 42.07 0 +0.16(+0.38%)
Jul 17, 2013 41.97 42.02 41.82 41.91 1,180,921 +0.15(+0.36%)
Jul 16, 2013 41.83 41.86 41.63 41.76 0 -0.10(-0.23%)
Jul 15, 2013 41.79 41.90 41.75 41.86 0 +0.18(+0.44%)
Jul 12, 2013 41.64 41.75 41.58 41.67 0 -0.14(-0.33%)
Jul 11, 2013 41.64 41.83 41.46 41.81 0 +0.90(+2.21%)
Jul 10, 2013 40.86 41.10 40.80 40.90 0 +0.04(+0.10%)
Jul 09, 2013 40.89 40.90 40.63 40.86 0 +0.30(+0.73%)
Jul 08, 2013 40.56 40.70 40.49 40.57 0 +0.19(+0.48%)
Jul 05, 2013 40.46 40.46 40.03 40.38 0 +0.25(+0.62%)
Jul 03, 2013 39.95 40.23 39.82 40.13 0 -0.02(-0.06%)
Jul 02, 2013 40.22 40.47 39.97 40.15 0 -0.14(-0.36%)
Jul 01, 2013 40.28 40.54 40.25 40.30 0 +0.26(+0.64%)
Jun 28, 2013 40.10 40.26 39.90 40.04 2,711,745 +0.27(+0.69%)
Jun 26, 2013 39.66 39.84 39.55 39.77 0 +0.37(+0.94%)
Jun 25, 2013 39.37 39.49 39.01 39.39 0 +0.47(+1.20%)
Jun 24, 2013 38.93 39.23 38.59 38.93 0 -0.66(-1.68%)
Jun 21, 2013 39.78 39.82 39.17 39.59 3,160,764 +0.12(+0.30%)
Jun 20, 2013 40.12 40.12 39.37 39.47 0 -1.23(-3.01%)
Jun 19, 2013 41.29 41.43 40.67 40.70 0 -0.70(-1.70%)
Jun 18, 2013 41.20 41.46 41.19 41.40 0 +0.27(+0.65%)
Jun 17, 2013 41.12 41.33 40.92 41.13 0 +0.43(+1.07%)
Jun 14, 2013 40.91 41.09 40.65 40.70 0 -0.37(-0.90%)
Jun 13, 2013 40.41 41.14 40.41 41.07 1,095,501 +0.59(+1.45%)
Jun 12, 2013 41.06 41.07 40.45 40.48 1,742,537 -0.20(-0.49%)
Jun 11, 2013 40.65 40.96 40.52 40.68 2,019,127 -0.47(-1.13%)
Jun 10, 2013 41.31 41.31 41.04 41.15 0 -0.05(-0.12%)
Jun 07, 2013 40.90 41.21 40.74 41.20 0 +0.43(+1.05%)
Jun 06, 2013 40.45 40.77 40.28 40.77 0 +0.29(+0.72%)
Jun 05, 2013 40.92 40.94 40.44 40.48 0 -0.63(-1.54%)
Jun 04, 2013 41.35 41.45 40.95 41.11 0 -0.15(-0.36%)
Jun 03, 2013 41.17 41.29 40.94 41.26 6,391,858 +0.15(+0.37%)
May 31, 2013 41.51 41.65 41.11 41.11 1,874,816 -0.73(-1.74%)
May 30, 2013 41.63 41.96 41.63 41.84 0 +0.14(+0.34%)
May 29, 2013 41.76 41.91 41.47 41.69 962,462 -0.28(-0.66%)
May 28, 2013 42.21 42.36 41.90 41.97 2,070,973 +0.13(+0.30%)
May 24, 2013 41.63 41.84 41.54 41.84 0 -0.20(-0.47%)
May 23, 2013 41.67 42.07 41.50 42.04 0 -0.26(-0.62%)
May 22, 2013 42.76 43.12 42.16 42.30 0 -0.42(-0.98%)
May 21, 2013 42.57 42.83 42.47 42.72 0 +0.09(+0.22%)
May 20, 2013 42.52 42.70 42.48 42.63 0 +0.12(+0.28%)
May 17, 2013 42.29 42.52 42.22 42.51 0 +0.34(+0.81%)
May 16, 2013 42.30 42.43 42.12 42.17 844,015 -0.24(-0.56%)
May 15, 2013 42.16 42.43 42.15 42.41 0 +0.42(+1.00%)
May 13, 2013 41.93 42.01 41.82 41.99 0 -0.02(-0.04%)
May 10, 2013 41.90 42.01 41.77 42.00 0 +0.08(+0.19%)
May 09, 2013 42.15 42.15 41.81 41.92 0 -0.28(-0.66%)
May 08, 2013 41.92 42.20 41.92 42.20 0 +0.36(+0.85%)
May 07, 2013 41.81 41.89 41.66 41.84 0 +0.16(+0.38%)
May 06, 2013 41.62 41.73 41.58 41.69 0 +0.06(+0.13%)
May 03, 2013 41.60 41.74 41.18 41.63 0 +0.45(+1.09%)
May 02, 2013 40.99 41.24 40.98 41.18 0 +0.25(+0.60%)
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.