ACWI Ishares MSCI ETF (NQ: ACWI )

116.15 -0.34 (-0.29%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 62.73 62.92 62.61 62.77 8,819,671 +0.30(+0.48%)
Nov 29, 2017 62.72 62.76 62.37 62.47 1,855,255 -0.24(-0.38%)
Nov 28, 2017 62.42 62.72 62.33 62.71 1,160,777 +0.49(+0.79%)
Nov 27, 2017 62.41 62.43 62.20 62.22 1,254,655 -0.23(-0.36%)
Nov 24, 2017 62.45 62.51 62.43 62.45 800,453 +0.18(+0.28%)
Nov 22, 2017 62.27 62.35 62.15 62.27 1,514,812 +0.08(+0.13%)
Nov 21, 2017 62.05 62.22 62.04 62.19 996,618 +0.47(+0.77%)
Nov 20, 2017 61.69 61.77 61.62 61.72 1,016,177 +0.12(+0.20%)
Nov 17, 2017 61.55 61.68 61.54 61.60 675,415 -0.10(-0.16%)
Nov 16, 2017 61.45 61.78 61.43 61.69 1,140,928 +0.61(+1.00%)
Nov 15, 2017 61.00 61.21 60.85 61.08 1,369,239 -0.31(-0.50%)
Nov 14, 2017 61.39 61.42 61.18 61.39 1,266,073 -0.12(-0.20%)
Nov 13, 2017 61.28 61.57 61.23 61.51 902,408 -0.09(-0.14%)
Nov 10, 2017 61.59 61.64 61.50 61.60 629,880 -0.11(-0.17%)
Nov 09, 2017 61.61 61.73 61.31 61.70 1,645,121 -0.30(-0.48%)
Nov 08, 2017 61.89 62.03 61.80 62.00 613,464 +0.12(+0.20%)
Nov 07, 2017 61.91 62.01 61.69 61.88 1,977,838 -0.08(-0.13%)
Nov 06, 2017 61.76 61.98 61.74 61.96 873,013 +0.18(+0.28%)
Nov 03, 2017 61.69 61.81 61.55 61.78 1,322,630 +0.06(+0.10%)
Nov 02, 2017 61.62 61.76 61.48 61.72 1,622,581 +0.09(+0.14%)
Nov 01, 2017 61.82 61.89 61.60 61.63 1,706,046 +0.11(+0.17%)
Oct 31, 2017 61.45 61.58 61.40 61.53 1,425,203 +0.19(+0.31%)
Oct 30, 2017 61.32 61.45 61.27 61.34 881,037 -0.10(-0.16%)
Oct 27, 2017 61.20 61.46 61.07 61.43 1,097,023 +0.39(+0.63%)
Oct 26, 2017 61.15 61.24 61.05 61.05 1,187,455 -0.02(-0.03%)
Oct 25, 2017 61.30 61.32 60.77 61.06 1,051,125 -0.22(-0.36%)
Oct 24, 2017 61.28 61.38 61.23 61.28 773,988 +0.03(+0.06%)
Oct 23, 2017 61.48 61.50 61.19 61.25 1,000,999 -0.30(-0.48%)
Oct 20, 2017 61.43 61.55 61.33 61.55 1,502,247 +0.24(+0.39%)
Oct 19, 2017 61.11 61.31 60.99 61.31 1,439,962 -0.05(-0.09%)
Oct 18, 2017 61.39 61.41 61.27 61.36 2,316,407 +0.10(+0.16%)
Oct 17, 2017 61.24 61.28 61.14 61.27 1,503,263 -0.06(-0.10%)
Oct 16, 2017 61.29 61.37 61.25 61.33 3,095,972 +0.06(+0.10%)
Oct 13, 2017 61.27 61.33 61.23 61.27 742,919 +0.15(+0.24%)
Oct 12, 2017 61.03 61.17 61.00 61.12 1,586,544 -0.01(-0.01%)
Oct 11, 2017 61.00 61.13 60.96 61.13 1,270,422 +0.16(+0.26%)
Oct 10, 2017 60.89 60.99 60.81 60.97 1,243,978 +0.34(+0.56%)
Oct 09, 2017 60.78 60.78 60.58 60.63 714,951 -0.11(-0.19%)
Oct 06, 2017 60.57 60.74 60.56 60.74 1,181,566 -0.08(-0.13%)
Oct 05, 2017 60.61 60.83 60.61 60.82 967,166 +0.24(+0.39%)
Oct 04, 2017 60.54 60.65 60.50 60.58 1,315,493 +0.04(+0.07%)
Oct 03, 2017 60.39 60.57 60.39 60.54 1,541,828 +0.24(+0.39%)
Oct 02, 2017 60.19 60.35 60.19 60.30 4,066,504 +0.07(+0.12%)
Sep 29, 2017 60.03 60.26 59.95 60.23 2,936,684 +0.33(+0.56%)
Sep 28, 2017 59.74 59.95 59.74 59.90 4,125,075 +0.07(+0.12%)
Sep 27, 2017 59.80 59.94 59.65 59.83 915,142 +0.09(+0.15%)
Sep 26, 2017 59.84 59.88 59.64 59.74 1,160,005 -0.12(-0.20%)
Sep 25, 2017 59.96 60.04 59.64 59.87 5,421,861 -0.25(-0.42%)
Sep 22, 2017 60.12 60.19 60.07 60.12 1,087,628 +0.01(+0.01%)
Sep 21, 2017 60.23 60.23 60.05 60.11 1,444,397 -0.17(-0.28%)
Sep 20, 2017 60.29 60.36 59.96 60.28 2,290,844 +0.03(+0.04%)
Sep 19, 2017 60.22 60.30 60.17 60.25 1,731,913 +0.12(+0.20%)
Sep 18, 2017 60.16 60.26 60.04 60.13 1,435,778 +0.11(+0.19%)
Sep 15, 2017 59.95 60.02 59.87 60.01 1,108,012 +0.11(+0.19%)
Sep 14, 2017 59.78 59.92 59.73 59.90 409,218 +0.03(+0.04%)
Sep 13, 2017 59.92 59.78 59.87 1,233,831 -0.16(-0.26%)
Sep 12, 2017 59.92 60.03 59.87 60.03 1,307,129 +0.25(+0.41%)
Sep 11, 2017 59.55 59.86 59.55 59.79 1,098,447 +0.54(+0.92%)
Sep 08, 2017 59.27 59.35 59.20 59.24 697,400 -0.06(-0.10%)
Sep 07, 2017 59.31 59.34 59.19 59.31 1,199,915 +0.23(+0.39%)
Sep 06, 2017 58.99 59.17 58.98 59.08 1,779,241 +0.27(+0.46%)
Sep 05, 2017 59.06 59.16 58.59 58.81 5,040,206 -0.46(-0.77%)
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.