ACWI Ishares MSCI ETF (NQ: ACWI )

104.02 USD -0.28 (-0.27%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 65.91 65.92 65.59 65.70 1,130,407 -0.10(-0.15%)
May 30, 2017 65.66 65.80 65.66 65.80 1,226,711 -0.03(-0.05%)
May 26, 2017 65.78 65.84 65.73 65.83 1,248,617 -0.04(-0.06%)
May 25, 2017 65.78 65.96 65.78 65.87 1,089,477 +0.20(+0.30%)
May 24, 2017 65.48 65.70 65.47 65.67 962,743 +0.13(+0.20%)
May 23, 2017 65.53 65.63 65.48 65.54 1,682,459 +0.03(+0.05%)
May 22, 2017 65.36 65.54 65.36 65.51 1,498,813 +0.26(+0.40%)
May 19, 2017 64.91 65.37 64.91 65.25 1,206,979 +0.67(+1.04%)
May 18, 2017 64.41 64.79 64.17 64.58 1,974,597 +0.08(+0.12%)
May 17, 2017 65.06 65.18 64.50 64.50 1,467,821 -0.99(-1.51%)
May 16, 2017 65.58 65.61 65.41 65.49 676,447 +0.12(+0.18%)
May 15, 2017 65.23 65.41 65.18 65.37 1,258,543 +0.36(+0.55%)
May 12, 2017 64.95 65.04 64.88 65.01 967,659 +0.08(+0.12%)
May 11, 2017 64.92 64.95 64.61 64.93 2,738,751 -0.09(-0.14%)
May 10, 2017 64.84 65.05 64.84 65.02 932,069 +0.15(+0.23%)
May 09, 2017 64.91 65.04 64.78 64.87 1,010,099 -0.02(-0.03%)
May 08, 2017 64.95 64.97 64.79 64.89 869,847 -0.13(-0.20%)
May 05, 2017 64.70 65.09 64.64 65.02 1,007,169 +0.43(+0.67%)
May 04, 2017 64.52 64.61 64.39 64.59 703,178 +0.14(+0.22%)
May 03, 2017 64.47 64.51 64.31 64.45 938,848 -0.19(-0.29%)
May 02, 2017 64.60 64.65 64.46 64.64 3,350,196 +0.19(+0.29%)
May 01, 2017 64.44 64.58 64.35 64.45 1,268,517 +0.17(+0.26%)
Apr 28, 2017 64.34 64.41 64.21 64.28 1,511,702 -0.02(-0.03%)
Apr 27, 2017 64.39 64.41 64.15 64.30 1,897,279 +0.02(+0.03%)
Apr 26, 2017 64.34 64.57 64.28 64.28 1,360,933 -0.13(-0.20%)
Apr 25, 2017 64.23 64.49 64.22 64.41 2,231,611 +0.43(+0.67%)
Apr 24, 2017 63.94 64.07 63.90 63.98 1,944,362 +0.96(+1.52%)
Apr 21, 2017 63.07 63.12 62.91 63.02 2,036,292 -0.09(-0.14%)
Apr 20, 2017 62.96 63.21 62.89 63.11 1,681,423 +0.50(+0.80%)
Apr 19, 2017 62.95 63.00 62.53 62.61 976,455 -0.16(-0.25%)
Apr 18, 2017 62.75 62.91 62.57 62.77 1,750,768 -0.31(-0.49%)
Apr 17, 2017 62.83 63.08 62.76 63.08 2,123,583 +0.49(+0.78%)
Apr 13, 2017 62.88 63.02 62.59 62.59 1,809,760 -0.42(-0.67%)
Apr 12, 2017 63.11 63.12 62.86 63.01 1,185,565 -0.15(-0.24%)
Apr 11, 2017 63.13 63.19 62.72 63.16 1,235,229 +0.08(+0.13%)
Apr 10, 2017 63.10 63.24 62.96 63.08 1,817,843 -0.02(-0.03%)
Apr 07, 2017 63.07 63.27 63.02 63.10 952,856 -0.06(-0.09%)
Apr 06, 2017 63.14 63.28 63.01 63.16 1,652,563 +0.06(+0.10%)
Apr 05, 2017 63.43 63.66 63.03 63.10 2,895,768 -0.17(-0.27%)
Apr 04, 2017 63.09 63.29 63.00 63.27 1,977,496 +0.02(+0.03%)
Apr 03, 2017 63.31 63.36 62.83 63.25 2,034,687 -0.01(-0.02%)
Mar 31, 2017 63.24 63.47 63.24 63.26 2,063,422 -0.15(-0.24%)
Mar 30, 2017 63.42 63.60 63.38 63.41 1,574,505 -0.03(-0.05%)
Mar 29, 2017 63.15 63.50 63.15 63.44 2,474,449 +0.03(+0.05%)
Mar 28, 2017 63.07 63.51 63.04 63.41 4,208,000 +0.28(+0.44%)
Mar 27, 2017 62.69 63.17 62.65 63.13 1,775,372 +0.05(+0.08%)
Mar 24, 2017 63.09 63.28 62.92 63.08 1,503,539 +0.02(+0.03%)
Mar 23, 2017 62.94 63.31 62.89 63.06 3,562,818 +0.03(+0.05%)
Mar 22, 2017 62.83 63.06 62.67 63.03 1,795,185 +0.12(+0.19%)
Mar 21, 2017 63.79 63.87 62.86 62.91 2,535,578 -0.61(-0.96%)
Mar 20, 2017 63.58 63.67 63.42 63.52 1,362,889 +0.01(+0.02%)
Mar 17, 2017 63.62 63.72 63.48 63.51 1,595,425 -0.03(-0.05%)
Mar 16, 2017 63.65 63.69 63.44 63.54 2,072,296 +0.13(+0.21%)
Mar 15, 2017 62.91 63.53 62.82 63.41 3,030,721 +0.75(+1.20%)
Mar 14, 2017 62.74 62.78 62.55 62.66 1,780,830 -0.36(-0.57%)
Mar 13, 2017 62.93 63.04 62.89 63.02 1,273,661 +0.24(+0.38%)
Mar 10, 2017 62.78 62.93 62.57 62.78 2,343,220 +0.34(+0.54%)
Mar 09, 2017 62.44 62.53 62.21 62.44 1,674,858 +0.04(+0.06%)
Mar 08, 2017 62.63 62.69 62.35 62.40 1,612,429 -0.21(-0.34%)
Mar 07, 2017 62.64 62.73 62.54 62.61 1,061,519 -0.15(-0.24%)
Mar 06, 2017 62.75 62.83 62.60 62.76 930,831 -0.18(-0.29%)
Mar 03, 2017 62.82 62.97 62.69 62.94 1,665,075 +0.15(+0.24%)
Mar 02, 2017 63.00 63.04 62.74 62.79 1,960,826 -0.40(-0.63%)
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.