ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 49.73 49.83 49.64 49.72 1,593,200 +0.02(+0.03%)
Oct 28, 2016 49.80 49.96 49.55 49.70 5,690,034 -0.16(-0.33%)
Oct 27, 2016 50.10 50.14 49.83 49.86 930,700 -0.10(-0.21%)
Oct 26, 2016 49.99 50.13 49.85 49.97 1,296,116 -0.23(-0.46%)
Oct 25, 2016 50.20 50.29 50.08 50.20 1,226,596 -0.08(-0.15%)
Oct 24, 2016 50.25 50.39 50.17 50.28 768,499 +0.15(+0.31%)
Oct 21, 2016 49.92 50.15 49.86 50.12 780,293 -0.02(-0.03%)
Oct 20, 2016 50.15 50.29 49.99 50.14 1,949,529 -0.08(-0.15%)
Oct 19, 2016 50.16 50.30 50.07 50.22 989,228 +0.17(+0.34%)
Oct 18, 2016 50.10 50.16 49.94 50.04 1,348,829 +0.44(+0.88%)
Oct 17, 2016 49.68 49.79 49.56 49.61 1,409,120 -0.15(-0.29%)
Oct 14, 2016 50.01 50.14 49.74 49.75 1,007,717 +0.03(+0.07%)
Oct 13, 2016 49.49 49.86 49.26 49.72 1,920,724 -0.21(-0.43%)
Oct 12, 2016 49.90 50.04 49.78 49.93 1,153,568 +0.00(+0.00%)
Oct 11, 2016 50.40 50.42 49.75 49.93 1,820,552 -0.70(-1.39%)
Oct 10, 2016 50.61 50.77 50.60 50.64 742,642 +0.24(+0.48%)
Oct 07, 2016 50.56 50.62 50.11 50.40 1,275,225 -0.21(-0.41%)
Oct 06, 2016 50.56 50.64 50.40 50.60 1,318,300 -0.08(-0.15%)
Oct 05, 2016 50.56 50.76 50.56 50.68 828,340 +0.30(+0.60%)
Oct 04, 2016 50.75 50.78 50.24 50.38 2,176,718 -0.21(-0.41%)
Oct 03, 2016 50.58 50.67 50.46 50.58 2,891,635 -0.10(-0.20%)
Sep 30, 2016 50.56 50.85 50.44 50.69 1,138,036 +0.35(+0.70%)
Sep 29, 2016 50.74 50.90 50.19 50.34 1,551,896 -0.53(-1.05%)
Sep 28, 2016 50.59 50.90 50.35 50.87 1,203,094 +0.33(+0.64%)
Sep 27, 2016 50.16 50.56 50.09 50.54 1,827,118 +0.28(+0.56%)
Sep 26, 2016 50.35 50.44 50.22 50.26 1,539,637 -0.45(-0.90%)
Sep 23, 2016 50.86 50.89 50.67 50.71 1,266,314 -0.35(-0.69%)
Sep 22, 2016 51.07 51.25 50.98 51.06 2,968,154 +0.37(+0.73%)
Sep 21, 2016 50.17 50.74 50.07 50.70 2,997,060 +0.79(+1.58%)
Sep 20, 2016 50.08 50.12 49.86 49.91 4,133,532 +0.18(+0.36%)
Sep 19, 2016 49.97 50.06 49.67 49.73 1,252,115 +0.13(+0.26%)
Sep 16, 2016 49.69 49.70 49.44 49.60 1,268,363 -0.36(-0.72%)
Sep 15, 2016 49.49 50.04 49.38 49.96 1,687,199 +0.52(+1.06%)
Sep 14, 2016 49.44 49.79 49.33 49.44 2,861,741 -0.04(-0.09%)
Sep 13, 2016 49.93 49.93 49.28 49.48 1,800,044 -0.89(-1.77%)
Sep 12, 2016 49.54 50.45 49.46 50.37 2,213,215 +0.56(+1.12%)
Sep 09, 2016 50.63 50.64 49.80 49.81 2,208,435 -1.18(-2.32%)
Sep 08, 2016 51.02 51.15 50.92 51.00 1,572,389 -0.14(-0.27%)
Sep 07, 2016 51.15 51.21 50.98 51.13 2,135,535 -0.01(-0.02%)
Sep 06, 2016 50.91 51.14 50.86 51.14 2,860,190 +0.35(+0.69%)
Sep 02, 2016 50.66 50.79 50.79 50.79 2,538,663 +0.39(+0.78%)
Sep 01, 2016 50.35 50.40 50.07 50.40 6,155,474 +0.18(+0.36%)
Aug 31, 2016 50.33 50.39 50.04 50.22 3,080,314 -0.20(-0.39%)
Aug 30, 2016 50.58 50.61 50.30 50.41 1,755,259 -0.09(-0.19%)
Aug 29, 2016 50.34 50.58 50.29 50.51 1,271,157 +0.22(+0.44%)
Aug 26, 2016 50.56 50.94 50.08 50.28 1,962,116 -0.21(-0.41%)
Aug 25, 2016 50.51 50.68 50.42 50.49 2,208,039 -0.11(-0.22%)
Aug 24, 2016 50.78 50.83 50.52 50.60 1,930,845 -0.19(-0.37%)
Aug 23, 2016 50.98 51.04 50.79 50.79 2,395,670 +0.10(+0.20%)
Aug 22, 2016 50.60 50.76 50.52 50.69 1,459,678 -0.06(-0.12%)
Aug 19, 2016 50.62 50.80 50.52 50.75 895,480 -0.19(-0.37%)
Aug 18, 2016 50.79 50.95 50.74 50.94 1,540,464 +0.18(+0.35%)
Aug 17, 2016 50.60 50.82 50.42 50.76 5,791,384 +0.05(+0.10%)
Aug 16, 2016 50.81 50.86 50.70 50.70 667,030 -0.21(-0.42%)
Aug 15, 2016 50.82 51.00 50.82 50.92 417,379 +0.21(+0.42%)
Aug 12, 2016 50.72 50.80 50.60 50.70 1,012,318 -0.09(-0.17%)
Aug 11, 2016 50.66 50.83 50.58 50.79 767,672 +0.33(+0.66%)
Aug 10, 2016 50.60 50.63 50.40 50.46 1,828,414 -0.03(-0.05%)
Aug 09, 2016 50.36 50.56 50.30 50.48 4,776,270 +0.28(+0.56%)
Aug 08, 2016 50.17 50.28 50.16 50.20 2,351,567 +0.08(+0.15%)
Aug 05, 2016 49.88 50.15 49.88 50.12 951,088 +0.32(+0.64%)
Aug 04, 2016 49.74 49.86 49.62 49.80 1,114,080 +0.18(+0.36%)
Aug 03, 2016 49.39 49.64 49.34 49.62 1,483,859 +0.05(+0.10%)
Aug 02, 2016 49.86 49.86 49.37 49.57 1,076,026 -0.31(-0.62%)
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.