ACWI Ishares MSCI ETF (NQ: ACWI )

105.34 USD +1.98 (+1.92%)
Streaming Delayed Price Updated: 10:11 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 72.09 72.09 72.09 0 -0.07(-0.10%)
Dec 28, 2017 72.30 72.30 72.10 72.16 1,402,669 +0.16(+0.22%)
Dec 27, 2017 72.04 72.10 71.92 72.00 3,342,086 +0.08(+0.11%)
Dec 26, 2017 72.01 72.01 71.82 71.92 4,644,217 -0.08(-0.11%)
Dec 22, 2017 71.97 72.02 71.84 72.00 1,107,502 +0.08(+0.11%)
Dec 21, 2017 71.83 72.08 71.80 71.92 2,240,231 +0.24(+0.33%)
Dec 20, 2017 71.98 71.98 71.60 71.68 2,557,568 -0.05(-0.07%)
Dec 19, 2017 72.03 72.03 71.70 71.73 1,458,255 -0.90(-1.24%)
Dec 18, 2017 72.54 72.76 72.54 72.63 2,077,641 +0.66(+0.92%)
Dec 15, 2017 71.88 72.12 71.79 71.97 1,700,748 +0.29(+0.40%)
Dec 14, 2017 72.07 72.10 71.67 71.68 2,458,367 -0.37(-0.51%)
Dec 13, 2017 72.04 72.22 71.99 72.05 1,855,730 +0.17(+0.24%)
Dec 12, 2017 71.79 71.97 71.75 71.88 1,730,996 +0.00(+0.00%)
Dec 11, 2017 71.66 71.89 71.66 71.88 5,803,343 +0.27(+0.38%)
Dec 08, 2017 71.58 71.62 71.41 71.61 1,167,740 +0.41(+0.58%)
Dec 07, 2017 70.94 71.31 70.91 71.20 1,864,701 +0.19(+0.27%)
Dec 06, 2017 71.01 71.12 70.90 71.01 1,169,707 -0.14(-0.20%)
Dec 05, 2017 71.43 71.58 71.11 71.15 2,596,610 -0.21(-0.29%)
Dec 04, 2017 71.88 71.88 71.36 71.36 2,408,823 -0.18(-0.25%)
Dec 01, 2017 71.61 71.66 71.11 71.54 6,765,063 -0.18(-0.25%)
Nov 30, 2017 71.67 71.89 71.54 71.72 7,719,233 +0.34(+0.48%)
Nov 29, 2017 71.66 71.71 71.26 71.38 1,623,774 -0.27(-0.38%)
Nov 28, 2017 71.32 71.66 71.21 71.65 1,015,946 +0.56(+0.79%)
Nov 27, 2017 71.31 71.33 71.07 71.09 1,098,111 -0.26(-0.36%)
Nov 24, 2017 71.35 71.42 71.33 71.35 700,580 +0.20(+0.28%)
Nov 22, 2017 71.15 71.24 71.01 71.15 1,325,808 +0.09(+0.13%)
Nov 21, 2017 70.89 71.10 70.88 71.06 872,270 +0.54(+0.77%)
Nov 20, 2017 70.48 70.58 70.40 70.52 889,388 +0.14(+0.20%)
Nov 17, 2017 70.33 70.47 70.31 70.38 591,143 -0.11(-0.16%)
Nov 16, 2017 70.21 70.59 70.19 70.49 998,574 +0.70(+1.00%)
Nov 15, 2017 69.70 69.94 69.53 69.79 1,198,398 -0.35(-0.50%)
Nov 14, 2017 70.14 70.18 69.90 70.14 1,108,104 -0.14(-0.20%)
Nov 13, 2017 70.02 70.35 69.96 70.28 789,814 -0.10(-0.14%)
Nov 10, 2017 70.37 70.43 70.26 70.38 551,290 -0.12(-0.17%)
Nov 09, 2017 70.39 70.53 70.05 70.50 1,439,858 -0.34(-0.48%)
Nov 08, 2017 70.71 70.87 70.61 70.84 536,922 +0.14(+0.20%)
Nov 07, 2017 70.73 70.85 70.49 70.70 1,731,062 -0.09(-0.13%)
Nov 06, 2017 70.57 70.82 70.54 70.79 764,087 +0.20(+0.28%)
Nov 03, 2017 70.48 70.62 70.33 70.59 1,157,605 +0.07(+0.10%)
Nov 02, 2017 70.41 70.56 70.24 70.52 1,420,131 +0.10(+0.14%)
Nov 01, 2017 70.63 70.71 70.39 70.42 1,493,182 +0.12(+0.17%)
Oct 31, 2017 70.21 70.36 70.15 70.30 1,247,380 +0.22(+0.31%)
Oct 30, 2017 70.06 70.21 70.00 70.08 771,110 -0.11(-0.16%)
Oct 27, 2017 69.93 70.22 69.78 70.19 960,147 +0.44(+0.63%)
Oct 26, 2017 69.87 69.97 69.75 69.75 1,039,296 -0.02(-0.03%)
Oct 25, 2017 70.04 70.06 69.43 69.77 919,976 -0.25(-0.36%)
Oct 24, 2017 70.02 70.13 69.96 70.02 677,417 +0.04(+0.06%)
Oct 23, 2017 70.25 70.27 69.91 69.98 876,104 -0.34(-0.48%)
Oct 20, 2017 70.19 70.32 70.07 70.32 1,314,811 +0.27(+0.39%)
Oct 19, 2017 69.82 70.05 69.69 70.05 1,260,297 -0.06(-0.09%)
Oct 18, 2017 70.14 70.17 70.01 70.11 2,027,387 +0.11(+0.16%)
Oct 17, 2017 69.97 70.01 69.86 70.00 1,315,700 -0.07(-0.10%)
Oct 16, 2017 70.03 70.12 69.98 70.07 2,709,685 +0.07(+0.10%)
Oct 13, 2017 70.00 70.07 69.96 70.00 650,225 +0.17(+0.24%)
Oct 12, 2017 69.73 69.89 69.70 69.83 1,388,590 -0.01(-0.01%)
Oct 11, 2017 69.70 69.84 69.64 69.84 1,111,911 +0.18(+0.26%)
Oct 10, 2017 69.57 69.69 69.48 69.66 1,088,766 +0.39(+0.56%)
Oct 09, 2017 69.45 69.45 69.22 69.27 625,746 -0.13(-0.19%)
Oct 06, 2017 69.21 69.40 69.19 69.40 1,034,141 -0.09(-0.13%)
Oct 05, 2017 69.25 69.50 69.25 69.49 846,492 +0.27(+0.39%)
Oct 04, 2017 69.17 69.30 69.12 69.22 1,151,358 +0.05(+0.07%)
Oct 03, 2017 69.00 69.21 69.00 69.17 1,349,453 +0.27(+0.39%)
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.