ACWI Ishares MSCI ETF (NQ: ACWI )

108.26 +0.44 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.15 48.64 47.97 48.63 4,566,918 +0.65(+1.35%)
Jun 29, 2016 47.63 48.05 47.60 47.98 2,003,294 +0.89(+1.89%)
Jun 28, 2016 46.78 47.10 46.63 47.09 2,316,723 +1.00(+2.18%)
Jun 27, 2016 46.55 46.55 45.77 46.09 4,142,141 -0.87(-1.86%)
Jun 24, 2016 47.04 47.91 46.90 46.96 6,221,549 -2.67(-5.38%)
Jun 23, 2016 49.30 49.65 49.16 49.63 1,321,812 +0.90(+1.85%)
Jun 22, 2016 48.93 49.09 48.70 48.73 1,962,271 -0.05(-0.10%)
Jun 21, 2016 48.72 48.98 48.60 48.78 1,461,119 +0.23(+0.47%)
Jun 20, 2016 48.72 48.88 48.52 48.55 1,398,999 +0.67(+1.41%)
Jun 17, 2016 47.87 47.98 47.58 47.88 2,552,368 +0.13(+0.27%)
Jun 16, 2016 47.24 47.81 46.96 47.75 2,021,766 +0.03(+0.07%)
Jun 15, 2016 47.75 48.00 47.63 47.72 3,224,919 +0.15(+0.31%)
Jun 14, 2016 47.66 47.83 47.32 47.57 4,041,089 -0.32(-0.68%)
Jun 13, 2016 48.02 48.35 47.86 47.89 1,363,850 -0.51(-1.06%)
Jun 10, 2016 48.68 48.71 48.30 48.41 1,568,282 -0.86(-1.75%)
Jun 09, 2016 49.24 49.33 49.12 49.27 1,028,811 -0.36(-0.72%)
Jun 08, 2016 49.54 49.68 49.49 49.63 1,076,709 +0.19(+0.38%)
Jun 07, 2016 49.39 49.57 49.39 49.44 1,698,935 +0.20(+0.40%)
Jun 06, 2016 49.06 49.34 49.06 49.24 1,150,716 +0.30(+0.61%)
Jun 03, 2016 48.83 49.01 48.61 48.94 1,066,092 +0.14(+0.28%)
Jun 02, 2016 48.53 48.82 48.47 48.81 1,432,245 +0.09(+0.18%)
Jun 01, 2016 48.50 48.75 48.39 48.72 1,391,936 +0.07(+0.14%)
May 31, 2016 48.88 48.96 48.52 48.65 1,675,199 -0.12(-0.25%)
May 27, 2016 48.67 48.77 48.77 48.77 1,317,744 +0.05(+0.11%)
May 26, 2016 48.71 48.80 48.61 48.72 1,440,200 +0.09(+0.19%)
May 25, 2016 48.44 48.74 48.44 48.63 2,693,669 +0.40(+0.83%)
May 24, 2016 47.83 48.30 47.83 48.23 3,103,747 +0.63(+1.33%)
May 23, 2016 47.66 47.74 47.55 47.60 1,131,582 -0.11(-0.23%)
May 20, 2016 47.63 47.81 47.60 47.71 1,135,453 +0.32(+0.68%)
May 19, 2016 47.37 47.43 47.08 47.38 1,935,586 -0.22(-0.47%)
May 18, 2016 47.60 48.00 47.35 47.60 2,586,829 -0.06(-0.13%)
May 17, 2016 48.07 48.07 47.54 47.66 1,562,163 -0.37(-0.76%)
May 16, 2016 47.66 48.13 47.58 48.03 5,115,608 +0.57(+1.21%)
May 13, 2016 47.72 47.90 47.39 47.46 1,369,205 -0.54(-1.12%)
May 12, 2016 48.27 48.28 47.71 48.00 1,590,651 -0.01(-0.02%)
May 11, 2016 48.16 48.32 47.98 48.01 2,365,284 -0.35(-0.72%)
May 10, 2016 47.92 48.36 47.92 48.36 1,866,209 +0.68(+1.43%)
May 09, 2016 47.77 47.89 47.60 47.67 1,041,581 -0.11(-0.23%)
May 06, 2016 47.41 47.78 47.37 47.78 2,157,107 +0.14(+0.29%)
May 05, 2016 47.75 47.85 47.50 47.65 1,964,095 +0.01(+0.02%)
May 04, 2016 47.79 47.93 47.53 47.64 2,741,295 -0.45(-0.94%)
May 03, 2016 48.21 48.35 48.00 48.09 2,857,863 -0.70(-1.43%)
May 02, 2016 48.69 48.82 48.52 48.79 1,982,372 +0.30(+0.62%)
Apr 29, 2016 48.60 48.66 48.19 48.49 1,983,600 -0.21(-0.44%)
Apr 28, 2016 48.82 49.16 48.59 48.71 1,705,698 -0.45(-0.92%)
Apr 27, 2016 48.94 49.26 48.86 49.16 1,263,583 +0.08(+0.16%)
Apr 26, 2016 49.06 49.15 48.92 49.08 1,507,754 +0.17(+0.35%)
Apr 25, 2016 48.88 48.94 48.74 48.91 957,928 -0.18(-0.37%)
Apr 22, 2016 49.00 49.18 48.88 49.09 973,809 -0.01(-0.02%)
Apr 21, 2016 49.34 49.38 49.00 49.10 1,081,009 -0.24(-0.48%)
Apr 20, 2016 49.30 49.55 49.19 49.34 1,605,862 -0.04(-0.09%)
Apr 19, 2016 49.17 49.43 49.14 49.38 1,541,964 +0.46(+0.94%)
Apr 18, 2016 48.45 48.93 48.39 48.92 1,379,608 +0.35(+0.72%)
Apr 15, 2016 48.59 48.66 48.51 48.57 3,342,902 -0.08(-0.16%)
Apr 14, 2016 48.65 48.75 48.54 48.65 1,692,008 +0.07(+0.14%)
Apr 13, 2016 48.37 48.62 48.36 48.58 1,956,148 +0.58(+1.21%)
Apr 12, 2016 47.54 48.07 47.42 48.00 1,576,920 +0.60(+1.26%)
Apr 11, 2016 47.70 47.85 47.39 47.40 1,548,777 -0.02(-0.04%)
Apr 08, 2016 47.45 47.64 47.26 47.42 3,984,651 +0.50(+1.06%)
Apr 07, 2016 47.21 47.31 46.78 46.92 2,490,108 -0.61(-1.28%)
Apr 06, 2016 47.03 47.57 46.96 47.53 2,932,507 +0.56(+1.20%)
Apr 05, 2016 47.05 47.14 46.92 46.96 1,559,133 -0.68(-1.43%)
Apr 04, 2016 47.84 47.91 47.56 47.65 1,282,351 -0.17(-0.36%)
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.