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 (%)
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%)
Aug 01, 2016 50.09 50.10 49.81 49.88 2,542,033 -0.16(-0.33%)
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%)
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.