ACWI Ishares MSCI ETF (NQ: ACWI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 57.92 57.63 57.80 4,291,289 +0.14(+0.24%)
Jun 29, 2017 58.13 58.15 57.37 57.66 1,915,347 -0.53(-0.91%)
Jun 28, 2017 57.91 58.26 57.91 58.19 2,106,489 +0.45(+0.78%)
Jun 27, 2017 58.01 58.06 57.72 57.74 1,919,771 -0.25(-0.43%)
Jun 26, 2017 58.19 58.23 57.93 57.98 4,129,673 +0.14(+0.24%)
Jun 23, 2017 57.93 57.84 1,242,816 +0.10(+0.17%)
Jun 22, 2017 57.77 57.89 57.71 57.75 2,322,190 -0.01(-0.02%)
Jun 21, 2017 57.78 57.88 57.62 57.75 1,265,042 +0.03(+0.05%)
Jun 20, 2017 58.13 58.13 57.73 57.73 2,441,911 -0.46(-0.79%)
Jun 19, 2017 58.05 58.25 58.02 58.19 2,033,041 +0.34(+0.59%)
Jun 16, 2017 57.75 57.84 57.57 57.84 1,758,277 +0.21(+0.36%)
Jun 15, 2017 57.36 57.64 57.31 57.64 2,143,566 -0.31(-0.54%)
Jun 14, 2017 58.23 58.23 57.77 57.95 2,239,868 -0.08(-0.14%)
Jun 13, 2017 57.94 58.05 57.84 58.03 974,565 +0.32(+0.56%)
Jun 12, 2017 57.66 57.73 57.51 57.71 3,504,616 -0.10(-0.18%)
Jun 09, 2017 57.98 58.13 57.53 57.81 1,782,148 -0.20(-0.35%)
Jun 08, 2017 57.96 58.02 57.82 58.01 1,896,643 +0.04(+0.08%)
Jun 07, 2017 57.92 58.05 57.75 57.97 2,668,028 +0.03(+0.06%)
Jun 06, 2017 57.87 58.02 57.86 57.93 1,455,585 -0.15(-0.26%)
Jun 05, 2017 58.08 58.11 57.97 58.08 1,843,769 -0.06(-0.11%)
Jun 02, 2017 57.99 58.20 57.88 58.14 3,611,926 +0.32(+0.56%)
Jun 01, 2017 57.50 57.82 57.35 57.82 3,742,726 +0.47(+0.82%)
May 31, 2017 57.53 57.54 57.25 57.35 1,295,053 -0.09(-0.15%)
May 30, 2017 57.31 57.43 57.31 57.43 1,405,384 -0.03(-0.05%)
May 26, 2017 57.42 57.47 57.37 57.46 1,430,481 -0.03(-0.06%)
May 25, 2017 57.42 57.57 57.42 57.50 1,248,162 +0.17(+0.30%)
May 24, 2017 57.16 57.35 57.15 57.32 1,102,968 +0.11(+0.20%)
May 23, 2017 57.19 57.29 57.16 57.21 1,927,513 +0.03(+0.05%)
May 22, 2017 57.05 57.21 57.05 57.18 1,717,118 +0.23(+0.40%)
May 19, 2017 56.66 57.06 56.66 56.95 1,382,778 +0.58(+1.04%)
May 18, 2017 56.22 56.55 56.01 56.37 2,262,202 +0.07(+0.12%)
May 17, 2017 56.79 56.89 56.30 56.30 1,681,612 -0.86(-1.51%)
May 16, 2017 57.24 57.26 57.09 57.16 774,973 +0.10(+0.18%)
May 15, 2017 56.94 57.09 56.89 57.06 1,441,853 +0.31(+0.55%)
May 12, 2017 56.69 56.77 56.63 56.74 1,108,601 +0.07(+0.12%)
May 11, 2017 56.67 56.69 56.40 56.68 3,137,657 -0.08(-0.14%)
May 10, 2017 56.60 56.78 56.60 56.75 1,067,827 +0.13(+0.23%)
May 09, 2017 56.66 56.77 56.54 56.62 1,157,222 -0.02(-0.03%)
May 08, 2017 56.69 56.71 56.56 56.64 996,542 -0.11(-0.20%)
May 05, 2017 56.47 56.81 56.42 56.75 1,153,865 +0.38(+0.67%)
May 04, 2017 56.32 56.40 56.21 56.38 805,597 +0.12(+0.22%)
May 03, 2017 56.27 56.31 56.13 56.26 1,075,593 -0.17(-0.29%)
May 02, 2017 56.39 56.43 56.27 56.42 3,838,160 +0.17(+0.29%)
May 01, 2017 56.25 56.37 56.16 56.26 1,453,279 +0.15(+0.26%)
Apr 28, 2017 56.16 56.22 56.05 56.11 1,731,885 -0.02(-0.03%)
Apr 27, 2017 56.20 56.22 55.99 56.13 2,173,622 +0.02(+0.03%)
Apr 26, 2017 56.16 56.36 56.10 56.11 1,559,156 -0.11(-0.20%)
Apr 25, 2017 56.06 56.29 56.06 56.22 2,556,650 +0.38(+0.67%)
Apr 24, 2017 55.81 55.92 55.78 55.85 2,227,563 +0.84(+1.52%)
Apr 21, 2017 55.05 55.10 54.91 55.01 2,332,883 -0.08(-0.14%)
Apr 20, 2017 54.96 55.17 54.89 55.09 1,926,326 +0.44(+0.80%)
Apr 19, 2017 54.95 54.99 54.58 54.65 1,118,678 -0.14(-0.25%)
Apr 18, 2017 54.77 54.91 54.62 54.79 2,005,771 -0.27(-0.49%)
Apr 17, 2017 54.84 55.06 54.78 55.06 2,432,888 +0.43(+0.78%)
Apr 13, 2017 54.89 55.01 54.63 54.63 2,073,356 -0.37(-0.67%)
Apr 12, 2017 55.09 55.10 54.87 55.00 1,358,245 -0.13(-0.24%)
Apr 11, 2017 55.10 55.16 54.75 55.13 1,415,143 +0.07(+0.13%)
Apr 10, 2017 55.08 55.20 54.96 55.06 2,082,616 -0.02(-0.03%)
Apr 07, 2017 55.05 55.23 55.01 55.08 1,091,641 -0.05(-0.10%)
Apr 06, 2017 55.11 55.23 54.99 55.13 1,893,263 +0.05(+0.10%)
Apr 05, 2017 55.37 55.57 55.02 55.08 3,317,543 -0.15(-0.27%)
Apr 04, 2017 55.07 55.24 54.99 55.23 2,265,523 +0.02(+0.03%)
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.