ACWI Ishares MSCI ETF (NQ: ACWI )

110.20 +0.05 (+0.05%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.75 50.81 50.46 50.64 3,054,748 -0.20(-0.39%)
Aug 30, 2016 51.00 51.03 50.72 50.83 1,740,691 -0.10(-0.19%)
Aug 29, 2016 50.77 51.00 50.71 50.93 1,260,607 +0.22(+0.44%)
Aug 26, 2016 50.98 51.36 50.50 50.71 1,945,831 -0.21(-0.41%)
Aug 25, 2016 50.93 51.10 50.84 50.91 2,189,713 -0.11(-0.22%)
Aug 24, 2016 51.21 51.26 50.95 51.03 1,914,819 -0.19(-0.37%)
Aug 23, 2016 51.41 51.47 51.22 51.22 2,375,787 +0.10(+0.20%)
Aug 22, 2016 51.03 51.18 50.94 51.11 1,447,563 -0.06(-0.12%)
Aug 19, 2016 51.04 51.22 50.95 51.17 888,048 -0.19(-0.37%)
Aug 18, 2016 51.22 51.38 51.16 51.36 1,527,679 +0.18(+0.35%)
Aug 17, 2016 51.03 51.24 50.84 51.18 5,743,318 +0.05(+0.10%)
Aug 16, 2016 51.23 51.28 51.13 51.13 661,494 -0.22(-0.42%)
Aug 15, 2016 51.24 51.43 51.24 51.35 413,915 +0.22(+0.42%)
Aug 12, 2016 51.15 51.23 51.02 51.13 1,003,916 -0.09(-0.17%)
Aug 11, 2016 51.09 51.26 51.01 51.22 761,301 +0.34(+0.66%)
Aug 10, 2016 51.03 51.06 50.82 50.88 1,813,239 -0.03(-0.05%)
Aug 09, 2016 50.78 50.98 50.72 50.90 4,736,629 +0.29(+0.56%)
Aug 08, 2016 50.59 50.71 50.58 50.62 2,332,050 +0.08(+0.15%)
Aug 05, 2016 50.30 50.57 50.30 50.54 943,195 +0.32(+0.64%)
Aug 04, 2016 50.16 50.27 50.04 50.22 1,104,834 +0.18(+0.36%)
Aug 03, 2016 49.81 50.06 49.75 50.04 1,471,544 +0.05(+0.10%)
Aug 02, 2016 50.27 50.27 49.78 49.99 1,067,096 -0.31(-0.62%)
Aug 01, 2016 50.51 50.52 50.23 50.30 2,520,935 -0.16(-0.33%)
Jul 29, 2016 50.26 50.52 50.17 50.46 1,203,578 +0.29(+0.57%)
Jul 28, 2016 50.16 50.24 49.96 50.18 1,584,753 +0.03(+0.05%)
Jul 27, 2016 50.26 50.29 49.87 50.15 2,730,622 +0.07(+0.14%)
Jul 26, 2016 50.11 50.23 49.92 50.08 1,171,345 +0.09(+0.17%)
Jul 25, 2016 50.13 50.17 49.87 50.00 1,436,519 -0.13(-0.26%)
Jul 22, 2016 50.07 50.13 49.94 50.13 1,126,858 +0.16(+0.31%)
Jul 21, 2016 50.05 50.17 49.86 49.97 1,008,618 -0.15(-0.29%)
Jul 20, 2016 50.00 50.19 49.93 50.12 597,577 +0.29(+0.57%)
Jul 19, 2016 49.85 49.89 49.72 49.83 1,564,790 -0.23(-0.47%)
Jul 18, 2016 49.90 50.12 49.86 50.07 2,099,098 +0.16(+0.31%)
Jul 15, 2016 50.07 50.11 49.81 49.91 2,084,437 -0.10(-0.21%)
Jul 14, 2016 50.07 50.18 50.00 50.01 5,893,842 +0.30(+0.61%)
Jul 13, 2016 49.85 49.90 49.59 49.71 1,610,835 -0.02(-0.03%)
Jul 12, 2016 49.62 49.86 49.61 49.73 1,927,124 +0.48(+0.97%)
Jul 11, 2016 49.18 49.36 49.13 49.25 1,935,888 +0.42(+0.87%)
Jul 08, 2016 48.51 48.89 48.09 48.83 1,377,322 +0.74(+1.53%)
Jul 07, 2016 48.30 48.47 47.93 48.09 2,464,897 -0.03(-0.07%)
Jul 05, 2016 48.33 48.38 47.98 48.13 1,571,328 -0.61(-1.24%)
Jul 01, 2016 48.62 48.73 48.73 48.73 1,695,470 +0.10(+0.21%)
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%)
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.