ACWI Ishares MSCI ETF (NQ: ACWI )

86.06 -0.25 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 58.68 58.75 58.35 58.55 2,641,850 -0.23(-0.39%)
Aug 30, 2016 58.97 59.01 58.65 58.78 1,505,409 -0.11(-0.19%)
Aug 29, 2016 58.70 58.97 58.64 58.89 1,090,216 +0.26(+0.44%)
Aug 26, 2016 58.95 59.39 58.39 58.63 1,682,821 -0.24(-0.41%)
Aug 25, 2016 58.89 59.09 58.79 58.87 1,893,738 -0.13(-0.22%)
Aug 24, 2016 59.21 59.27 58.91 59.00 1,656,001 -0.22(-0.37%)
Aug 23, 2016 59.44 59.51 59.22 59.22 2,054,661 +0.12(+0.20%)
Aug 22, 2016 59.00 59.18 58.90 59.10 1,251,902 -0.07(-0.12%)
Aug 19, 2016 59.02 59.23 58.91 59.17 768,014 -0.22(-0.37%)
Aug 18, 2016 59.22 59.41 59.16 59.39 1,321,189 +0.21(+0.35%)
Aug 17, 2016 59.00 59.25 58.79 59.18 4,967,016 +0.06(+0.10%)
Aug 16, 2016 59.24 59.30 59.12 59.12 572,083 -0.25(-0.42%)
Aug 15, 2016 59.25 59.47 59.25 59.37 357,968 +0.25(+0.42%)
Aug 12, 2016 59.14 59.23 59.00 59.12 868,221 -0.10(-0.17%)
Aug 11, 2016 59.07 59.27 58.98 59.22 658,399 +0.39(+0.66%)
Aug 10, 2016 59.00 59.03 58.76 58.83 1,568,151 -0.03(-0.05%)
Aug 09, 2016 58.72 58.95 58.65 58.86 4,096,397 +0.33(+0.56%)
Aug 08, 2016 58.50 58.63 58.48 58.53 2,016,836 +0.09(+0.15%)
Aug 05, 2016 58.16 58.47 58.16 58.44 815,707 +0.37(+0.64%)
Aug 04, 2016 58.00 58.13 57.86 58.07 955,498 +0.21(+0.36%)
Aug 03, 2016 57.59 57.88 57.52 57.86 1,272,641 +0.06(+0.10%)
Aug 02, 2016 58.13 58.13 57.56 57.80 922,861 -0.36(-0.62%)
Aug 01, 2016 58.40 58.42 58.08 58.16 2,180,190 -0.19(-0.33%)
Jul 29, 2016 58.12 58.41 58.02 58.35 1,040,895 +0.33(+0.57%)
Jul 28, 2016 58.00 58.09 57.77 58.02 1,370,548 +0.03(+0.05%)
Jul 27, 2016 58.11 58.15 57.66 57.99 2,361,535 +0.08(+0.14%)
Jul 26, 2016 57.94 58.08 57.72 57.91 1,013,019 +0.10(+0.17%)
Jul 25, 2016 57.97 58.01 57.66 57.81 1,242,351 -0.15(-0.26%)
Jul 22, 2016 57.89 57.97 57.75 57.96 974,545 +0.18(+0.31%)
Jul 21, 2016 57.87 58.01 57.65 57.78 872,287 -0.17(-0.29%)
Jul 20, 2016 57.82 58.03 57.73 57.95 516,805 +0.33(+0.57%)
Jul 19, 2016 57.64 57.69 57.49 57.62 1,353,284 -0.27(-0.47%)
Jul 18, 2016 57.70 57.95 57.65 57.89 1,815,371 +0.18(+0.31%)
Jul 15, 2016 57.89 57.94 57.60 57.71 1,802,692 -0.12(-0.21%)
Jul 14, 2016 57.90 58.02 57.81 57.83 5,097,194 +0.35(+0.61%)
Jul 13, 2016 57.64 57.70 57.34 57.48 1,393,105 -0.02(-0.03%)
Jul 12, 2016 57.38 57.65 57.36 57.50 1,666,642 +0.55(+0.97%)
Jul 11, 2016 56.87 57.08 56.81 56.95 1,674,222 +0.49(+0.87%)
Jul 08, 2016 56.09 56.53 55.61 56.46 1,191,155 +0.85(+1.53%)
Jul 07, 2016 55.84 56.04 55.42 55.61 2,131,727 -0.04(-0.07%)
Jul 05, 2016 55.88 55.94 55.48 55.65 1,358,938 -0.70(-1.24%)
Jul 01, 2016 56.22 56.35 56.35 56.35 1,466,300 +0.12(+0.21%)
Jun 30, 2016 55.67 56.24 55.47 56.23 3,949,625 +0.75(+1.35%)
Jun 29, 2016 55.08 55.56 55.04 55.48 1,732,517 +1.03(+1.89%)
Jun 28, 2016 54.09 54.46 53.91 54.45 2,003,581 +1.16(+2.18%)
Jun 27, 2016 53.82 53.82 52.92 53.29 3,582,264 -1.01(-1.86%)
Jun 24, 2016 54.39 55.40 54.23 54.30 5,380,606 -3.09(-5.38%)
Jun 23, 2016 57.01 57.41 56.84 57.39 1,143,148 +1.04(+1.85%)
Jun 22, 2016 56.58 56.77 56.31 56.35 1,697,039 -0.80(-1.40%)
Jun 21, 2016 57.08 57.38 56.94 57.15 1,247,182 +0.27(+0.47%)
Jun 20, 2016 57.08 57.26 56.84 56.88 1,194,158 +0.79(+1.41%)
Jun 17, 2016 56.08 56.21 55.74 56.09 2,178,650 +0.15(+0.27%)
Jun 16, 2016 55.34 56.01 55.01 55.94 1,725,739 +0.04(+0.07%)
Jun 15, 2016 55.94 56.23 55.80 55.90 2,752,726 +0.17(+0.31%)
Jun 14, 2016 55.84 56.03 55.44 55.73 3,449,392 -0.38(-0.68%)
Jun 13, 2016 56.26 56.64 56.07 56.11 1,164,155 -0.60(-1.06%)
Jun 10, 2016 57.03 57.06 56.58 56.71 1,338,654 -1.01(-1.75%)
Jun 09, 2016 57.69 57.79 57.54 57.72 878,173 -0.42(-0.72%)
Jun 08, 2016 58.04 58.20 57.98 58.14 919,057 +0.22(+0.38%)
Jun 07, 2016 57.86 58.08 57.86 57.92 1,450,177 +0.23(+0.40%)
Jun 06, 2016 57.47 57.80 57.47 57.69 982,228 +0.35(+0.61%)
Jun 03, 2016 57.21 57.42 56.95 57.34 909,995 +0.16(+0.28%)
Jun 02, 2016 56.85 57.19 56.78 57.18 1,222,536 +0.10(+0.18%)
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.