ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.85 50.10 49.76 50.04 1,213,650 +0.28(+0.57%)
Jul 28, 2016 49.74 49.82 49.54 49.76 1,598,015 +0.03(+0.05%)
Jul 27, 2016 49.84 49.87 49.45 49.74 2,753,475 +0.07(+0.14%)
Jul 26, 2016 49.69 49.81 49.50 49.67 1,181,148 +0.09(+0.17%)
Jul 25, 2016 49.72 49.75 49.45 49.58 1,448,542 -0.13(-0.26%)
Jul 22, 2016 49.65 49.72 49.53 49.71 1,136,288 +0.15(+0.31%)
Jul 21, 2016 49.63 49.75 49.44 49.56 1,017,059 -0.15(-0.29%)
Jul 20, 2016 49.59 49.77 49.51 49.70 602,578 +0.28(+0.57%)
Jul 19, 2016 49.44 49.48 49.31 49.42 1,577,886 -0.23(-0.47%)
Jul 18, 2016 49.49 49.71 49.44 49.65 2,116,665 +0.15(+0.31%)
Jul 15, 2016 49.65 49.69 49.40 49.50 2,101,882 -0.10(-0.21%)
Jul 14, 2016 49.66 49.76 49.58 49.60 5,943,168 +0.30(+0.61%)
Jul 13, 2016 49.44 49.49 49.18 49.30 1,624,316 -0.02(-0.03%)
Jul 12, 2016 49.21 49.44 49.20 49.32 1,943,252 +0.47(+0.97%)
Jul 11, 2016 48.77 48.95 48.72 48.84 1,952,090 +0.42(+0.87%)
Jul 08, 2016 48.11 48.48 47.69 48.42 1,388,849 +0.73(+1.53%)
Jul 07, 2016 47.90 48.06 47.53 47.69 2,485,526 -0.03(-0.07%)
Jul 05, 2016 47.93 47.98 47.58 47.73 1,584,479 -0.60(-1.24%)
Jul 01, 2016 48.22 48.33 48.33 48.33 1,709,659 +0.10(+0.21%)
Jun 30, 2016 47.75 48.23 47.57 48.23 4,605,138 +0.64(+1.35%)
Jun 29, 2016 47.24 47.66 47.21 47.58 2,020,060 +0.88(+1.89%)
Jun 28, 2016 46.39 46.71 46.24 46.70 2,336,112 +0.99(+2.18%)
Jun 27, 2016 46.16 46.16 45.39 45.70 4,176,807 -0.87(-1.86%)
Jun 24, 2016 46.65 47.51 46.52 46.57 6,273,617 -2.65(-5.38%)
Jun 23, 2016 48.90 49.24 48.75 49.22 1,332,874 +0.89(+1.85%)
Jun 22, 2016 48.53 48.68 48.30 48.33 1,978,694 -0.05(-0.10%)
Jun 21, 2016 48.32 48.57 48.20 48.38 1,473,355 +0.23(+0.47%)
Jun 20, 2016 48.32 48.47 48.11 48.15 1,410,715 +0.67(+1.41%)
Jun 17, 2016 47.47 47.58 47.18 47.48 2,573,743 +0.13(+0.27%)
Jun 16, 2016 46.84 47.41 46.57 47.35 2,038,697 +0.03(+0.07%)
Jun 15, 2016 47.35 47.60 47.23 47.32 3,251,926 +0.14(+0.31%)
Jun 14, 2016 47.27 47.43 46.93 47.17 4,074,931 -0.32(-0.68%)
Jun 13, 2016 47.62 47.95 47.46 47.50 1,375,271 -0.51(-1.06%)
Jun 10, 2016 48.28 48.30 47.89 48.00 1,581,415 -0.85(-1.75%)
Jun 09, 2016 48.83 48.92 48.71 48.86 1,037,427 -0.36(-0.72%)
Jun 08, 2016 49.13 49.27 49.08 49.22 1,085,725 +0.19(+0.38%)
Jun 07, 2016 48.98 49.16 48.98 49.03 1,713,163 +0.19(+0.40%)
Jun 06, 2016 48.65 48.93 48.65 48.83 1,160,352 +0.30(+0.61%)
Jun 03, 2016 48.43 48.60 48.20 48.54 1,075,020 +0.14(+0.28%)
Jun 02, 2016 48.12 48.41 48.06 48.40 1,444,240 +0.08(+0.18%)
Jun 01, 2016 48.10 48.35 47.99 48.32 1,403,593 +0.07(+0.14%)
May 31, 2016 48.48 48.55 48.12 48.25 1,689,228 -0.12(-0.24%)
May 27, 2016 48.27 48.37 48.37 48.37 1,328,780 +0.05(+0.11%)
May 26, 2016 48.30 48.39 48.21 48.32 1,452,261 +0.09(+0.19%)
May 25, 2016 48.04 48.33 48.04 48.22 2,716,228 +0.40(+0.83%)
May 24, 2016 47.44 47.90 47.43 47.83 3,129,739 +0.63(+1.33%)
May 23, 2016 47.26 47.34 47.16 47.20 1,141,059 -0.11(-0.23%)
May 20, 2016 47.23 47.41 47.21 47.31 1,144,962 +0.32(+0.68%)
May 19, 2016 46.98 47.04 46.69 46.99 1,951,795 -0.22(-0.47%)
May 18, 2016 47.20 47.60 46.95 47.21 2,608,492 -0.06(-0.13%)
May 17, 2016 47.67 47.67 47.15 47.27 1,575,245 -0.36(-0.76%)
May 16, 2016 47.26 47.73 47.18 47.63 5,158,449 +0.57(+1.20%)
May 13, 2016 47.32 47.51 47.00 47.06 1,380,671 -0.53(-1.12%)
May 12, 2016 47.87 47.88 47.31 47.60 1,603,972 -0.01(-0.02%)
May 11, 2016 47.76 47.92 47.58 47.61 2,385,092 -0.35(-0.72%)
May 10, 2016 47.52 47.96 47.52 47.95 1,881,838 +0.68(+1.43%)
May 09, 2016 47.37 47.49 47.20 47.28 1,050,304 -0.11(-0.23%)
May 06, 2016 47.01 47.39 46.98 47.39 2,175,172 +0.14(+0.29%)
May 05, 2016 47.35 47.45 47.11 47.25 1,980,543 +0.01(+0.02%)
May 04, 2016 47.40 47.53 47.14 47.24 2,764,252 -0.45(-0.94%)
May 03, 2016 47.81 47.95 47.60 47.69 2,881,796 -0.69(-1.43%)
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.