ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed 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 50.32 50.38 50.03 50.20 3,080,975 -0.20(-0.39%)
Aug 30, 2016 50.57 50.60 50.29 50.40 1,755,636 -0.09(-0.19%)
Aug 29, 2016 50.33 50.57 50.28 50.50 1,271,430 +0.22(+0.44%)
Aug 26, 2016 50.55 50.93 50.07 50.27 1,962,537 -0.21(-0.41%)
Aug 25, 2016 50.50 50.67 50.41 50.48 2,208,512 -0.11(-0.22%)
Aug 24, 2016 50.77 50.82 50.51 50.59 1,931,259 -0.19(-0.37%)
Aug 23, 2016 50.97 51.03 50.78 50.78 2,396,184 +0.10(+0.20%)
Aug 22, 2016 50.59 50.75 50.51 50.68 1,459,991 -0.06(-0.12%)
Aug 19, 2016 50.61 50.79 50.51 50.74 895,672 -0.19(-0.37%)
Aug 18, 2016 50.78 50.94 50.73 50.93 1,540,795 +0.18(+0.35%)
Aug 17, 2016 50.59 50.81 50.41 50.75 5,792,627 +0.05(+0.10%)
Aug 16, 2016 50.80 50.85 50.69 50.69 667,173 -0.21(-0.42%)
Aug 15, 2016 50.81 50.99 50.81 50.91 417,469 +0.21(+0.42%)
Aug 12, 2016 50.71 50.79 50.59 50.69 1,012,535 -0.09(-0.17%)
Aug 11, 2016 50.65 50.82 50.57 50.78 767,837 +0.33(+0.66%)
Aug 10, 2016 50.59 50.62 50.39 50.45 1,828,807 -0.03(-0.05%)
Aug 09, 2016 50.35 50.55 50.29 50.47 4,777,295 +0.28(+0.56%)
Aug 08, 2016 50.16 50.27 50.15 50.19 2,352,072 +0.08(+0.15%)
Aug 05, 2016 49.87 50.14 49.87 50.11 951,292 +0.32(+0.64%)
Aug 04, 2016 49.73 49.84 49.61 49.79 1,114,319 +0.18(+0.36%)
Aug 03, 2016 49.38 49.63 49.33 49.61 1,484,177 +0.05(+0.10%)
Aug 02, 2016 49.84 49.84 49.36 49.56 1,076,257 -0.31(-0.62%)
Aug 01, 2016 50.08 50.09 49.80 49.87 2,542,578 -0.16(-0.33%)
Jul 29, 2016 49.84 50.09 49.75 50.03 1,213,911 +0.28(+0.57%)
Jul 28, 2016 49.73 49.81 49.53 49.75 1,598,358 +0.03(+0.05%)
Jul 27, 2016 49.83 49.86 49.44 49.72 2,754,066 +0.07(+0.14%)
Jul 26, 2016 49.68 49.80 49.49 49.66 1,181,401 +0.09(+0.17%)
Jul 25, 2016 49.71 49.74 49.44 49.57 1,448,853 -0.13(-0.26%)
Jul 22, 2016 49.64 49.71 49.52 49.70 1,136,532 +0.15(+0.31%)
Jul 21, 2016 49.62 49.74 49.43 49.54 1,017,277 -0.15(-0.29%)
Jul 20, 2016 49.58 49.76 49.50 49.69 602,707 +0.28(+0.57%)
Jul 19, 2016 49.42 49.47 49.30 49.41 1,578,225 -0.23(-0.47%)
Jul 18, 2016 49.48 49.69 49.43 49.64 2,117,119 +0.15(+0.31%)
Jul 15, 2016 49.64 49.68 49.39 49.48 2,102,333 -0.10(-0.21%)
Jul 14, 2016 49.65 49.75 49.57 49.59 5,944,443 +0.30(+0.61%)
Jul 13, 2016 49.42 49.48 49.17 49.29 1,624,665 -0.02(-0.03%)
Jul 12, 2016 49.20 49.43 49.18 49.30 1,943,669 +0.47(+0.97%)
Jul 11, 2016 48.76 48.94 48.71 48.83 1,952,509 +0.42(+0.87%)
Jul 08, 2016 48.10 48.47 47.68 48.41 1,389,147 +0.73(+1.53%)
Jul 07, 2016 47.89 48.05 47.52 47.68 2,486,060 -0.03(-0.07%)
Jul 05, 2016 47.92 47.97 47.57 47.72 1,584,819 -0.60(-1.24%)
Jul 01, 2016 48.21 48.32 48.32 48.32 1,710,026 +0.10(+0.21%)
Jun 30, 2016 47.74 48.22 47.56 48.22 4,606,126 +0.64(+1.35%)
Jun 29, 2016 47.23 47.65 47.20 47.57 2,020,493 +0.88(+1.89%)
Jun 28, 2016 46.38 46.70 46.23 46.69 2,336,613 +0.99(+2.18%)
Jun 27, 2016 46.15 46.15 45.38 45.69 4,177,703 -0.87(-1.86%)
Jun 24, 2016 46.64 47.50 46.51 46.56 6,274,963 -2.65(-5.38%)
Jun 23, 2016 48.88 49.23 48.74 49.21 1,333,160 +0.89(+1.85%)
Jun 22, 2016 48.52 48.67 48.29 48.32 1,979,118 -0.05(-0.10%)
Jun 21, 2016 48.31 48.56 48.19 48.37 1,473,671 +0.23(+0.47%)
Jun 20, 2016 48.31 48.46 48.10 48.14 1,411,018 +0.67(+1.41%)
Jun 17, 2016 47.46 47.57 47.17 47.47 2,574,295 +0.13(+0.27%)
Jun 16, 2016 46.83 47.40 46.56 47.34 2,039,135 +0.03(+0.07%)
Jun 15, 2016 47.34 47.59 47.22 47.31 3,252,624 +0.14(+0.31%)
Jun 14, 2016 47.26 47.42 46.92 47.16 4,075,805 -0.32(-0.68%)
Jun 13, 2016 47.61 47.94 47.45 47.49 1,375,566 -0.51(-1.06%)
Jun 10, 2016 48.27 48.29 47.88 47.99 1,581,755 -0.85(-1.75%)
Jun 09, 2016 48.82 48.91 48.70 48.85 1,037,650 -0.36(-0.72%)
Jun 08, 2016 49.12 49.26 49.07 49.20 1,085,958 +0.19(+0.38%)
Jun 07, 2016 48.97 49.15 48.97 49.02 1,713,530 +0.19(+0.40%)
Jun 06, 2016 48.64 48.92 48.64 48.82 1,160,601 +0.30(+0.61%)
Jun 03, 2016 48.42 48.59 48.19 48.53 1,075,251 +0.14(+0.28%)
Jun 02, 2016 48.11 48.40 48.05 48.39 1,444,550 +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.