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 (%)
Mar 31, 2017 54.73 54.93 54.73 54.75 2,384,266 -0.13(-0.24%)
Mar 30, 2017 54.89 55.04 54.85 54.88 1,819,327 -0.03(-0.05%)
Mar 29, 2017 54.65 54.95 54.65 54.90 2,859,205 +0.03(+0.05%)
Mar 28, 2017 54.58 54.96 54.56 54.88 4,862,308 +0.24(+0.44%)
Mar 27, 2017 54.25 54.66 54.22 54.63 2,051,427 +0.04(+0.08%)
Mar 24, 2017 54.60 54.76 54.45 54.59 1,737,326 +0.02(+0.03%)
Mar 23, 2017 54.47 54.79 54.43 54.57 4,116,806 +0.03(+0.05%)
Mar 22, 2017 54.38 54.57 54.24 54.55 2,074,321 +0.10(+0.19%)
Mar 21, 2017 55.21 55.28 54.40 54.44 2,929,839 -0.53(-0.96%)
Mar 20, 2017 55.02 55.11 54.89 54.97 1,574,806 +0.01(+0.02%)
Mar 17, 2017 55.06 55.14 54.94 54.96 1,843,500 -0.03(-0.05%)
Mar 16, 2017 55.08 55.12 54.90 54.99 2,394,520 +0.11(+0.21%)
Mar 15, 2017 54.44 54.98 54.37 54.88 3,501,972 +0.65(+1.20%)
Mar 14, 2017 54.30 54.33 54.14 54.23 2,057,734 -0.31(-0.57%)
Mar 13, 2017 54.46 54.56 54.43 54.54 1,471,704 +0.21(+0.38%)
Mar 10, 2017 54.33 54.46 54.15 54.33 2,707,571 +0.29(+0.54%)
Mar 09, 2017 54.04 54.12 53.84 54.04 1,935,284 +0.03(+0.06%)
Mar 08, 2017 54.20 54.25 53.96 54.00 1,863,148 -0.18(-0.34%)
Mar 07, 2017 54.21 54.29 54.12 54.18 1,226,576 -0.13(-0.24%)
Mar 06, 2017 54.31 54.37 54.17 54.31 1,075,567 -0.16(-0.29%)
Mar 03, 2017 54.37 54.50 54.25 54.47 1,923,980 +0.13(+0.24%)
Mar 02, 2017 54.52 54.56 54.29 54.34 2,265,717 -0.35(-0.63%)
Mar 01, 2017 54.38 54.79 54.38 54.69 3,200,206 +0.67(+1.23%)
Feb 28, 2017 54.06 54.14 53.93 54.02 2,002,500 -0.18(-0.34%)
Feb 27, 2017 54.07 54.20 54.01 54.20 1,363,099 +0.04(+0.08%)
Feb 24, 2017 53.93 54.16 53.93 54.16 2,237,848 -0.14(-0.25%)
Feb 23, 2017 54.46 54.46 54.18 54.30 4,584,132 +0.03(+0.05%)
Feb 22, 2017 54.18 54.30 54.13 54.27 2,911,898 +0.02(+0.03%)
Feb 21, 2017 54.16 54.31 54.09 54.25 3,343,630 +0.23(+0.43%)
Feb 17, 2017 54.02 54.02 54.02 0 -0.03(-0.06%)
Feb 16, 2017 54.08 54.12 53.90 54.05 2,980,471 +0.01(+0.02%)
Feb 15, 2017 53.73 54.09 53.69 54.05 2,573,910 +0.26(+0.48%)
Feb 14, 2017 53.66 53.81 53.47 53.79 2,622,465 +0.11(+0.21%)
Feb 13, 2017 53.61 53.78 53.60 53.67 3,188,075 +0.25(+0.47%)
Feb 10, 2017 53.29 53.50 53.28 53.42 1,906,611 +0.22(+0.41%)
Feb 09, 2017 53.05 53.30 53.04 53.21 1,187,819 +0.22(+0.41%)
Feb 08, 2017 52.80 53.01 52.74 52.99 2,253,937 +0.14(+0.26%)
Feb 07, 2017 52.90 52.97 52.80 52.85 1,227,625 -0.04(-0.08%)
Feb 06, 2017 52.86 52.92 52.77 52.90 1,322,027 -0.20(-0.37%)
Feb 03, 2017 53.02 53.15 52.92 53.09 2,308,322 +0.30(+0.57%)
Feb 02, 2017 52.66 52.88 52.66 52.79 1,914,835 +0.07(+0.13%)
Feb 01, 2017 52.90 52.96 52.61 52.72 4,116,934 +0.03(+0.05%)
Jan 31, 2017 52.66 52.73 52.45 52.70 3,344,480 +0.08(+0.15%)
Jan 30, 2017 52.70 52.70 52.41 52.62 5,659,796 -0.34(-0.64%)
Jan 27, 2017 53.06 53.06 52.90 52.96 1,159,439 -0.10(-0.20%)
Jan 26, 2017 53.15 53.18 53.03 53.06 2,495,956 -0.10(-0.20%)
Jan 25, 2017 52.86 53.21 52.86 53.16 3,281,854 +0.52(+0.99%)
Jan 24, 2017 52.35 52.72 52.32 52.64 1,896,277 +0.29(+0.55%)
Jan 23, 2017 52.32 52.39 52.14 52.36 2,301,163 +0.01(+0.02%)
Jan 20, 2017 52.30 52.39 52.19 52.35 1,861,667 +0.22(+0.41%)
Jan 19, 2017 52.30 52.32 52.01 52.13 2,470,337 -0.15(-0.28%)
Jan 18, 2017 52.33 52.34 52.18 52.28 2,590,994 -0.09(-0.17%)
Jan 17, 2017 52.27 52.45 52.27 52.37 2,415,030 -0.16(-0.31%)
Jan 13, 2017 52.53 52.53 52.53 0 +0.14(+0.26%)
Jan 12, 2017 52.22 52.43 52.10 52.39 1,711,757 -0.03(-0.05%)
Jan 11, 2017 52.14 52.42 52.01 52.42 1,743,401 +0.29(+0.55%)
Jan 10, 2017 52.13 52.33 52.11 52.13 1,610,297 +0.00(+0.00%)
Jan 09, 2017 52.12 52.21 52.06 52.13 1,703,942 -0.12(-0.23%)
Jan 06, 2017 52.23 52.32 52.06 52.25 1,425,599 +0.01(+0.02%)
Jan 05, 2017 52.06 52.27 52.06 52.25 1,984,314 +0.20(+0.38%)
Jan 04, 2017 51.81 52.04 51.79 52.05 1,256,367 +0.44(+0.86%)
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.