ACWI Ishares MSCI ETF (NQ: ACWI )

104.30 USD +0.93 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.85 60.92 60.61 60.89 2,894,422 +0.09(+0.15%)
Jan 30, 2017 60.89 60.90 60.55 60.80 4,898,172 -0.39(-0.64%)
Jan 27, 2017 61.31 61.31 61.13 61.19 1,003,417 -0.12(-0.20%)
Jan 26, 2017 61.41 61.45 61.27 61.31 2,160,082 -0.12(-0.20%)
Jan 25, 2017 61.08 61.48 61.08 61.43 2,840,224 +0.60(+0.99%)
Jan 24, 2017 60.49 60.92 60.46 60.83 1,641,100 +0.33(+0.55%)
Jan 23, 2017 60.45 60.54 60.25 60.50 1,991,502 +0.01(+0.02%)
Jan 20, 2017 60.43 60.54 60.30 60.49 1,611,148 +0.25(+0.42%)
Jan 19, 2017 60.43 60.45 60.10 60.24 2,137,910 -0.17(-0.28%)
Jan 18, 2017 60.47 60.48 60.29 60.41 2,242,331 -0.10(-0.17%)
Jan 17, 2017 60.40 60.60 60.40 60.51 2,090,046 -0.19(-0.31%)
Jan 13, 2017 60.70 60.70 60.70 0 +0.16(+0.26%)
Jan 12, 2017 60.34 60.58 60.20 60.54 1,481,411 -0.03(-0.05%)
Jan 11, 2017 60.25 60.57 60.10 60.57 1,508,796 +0.33(+0.55%)
Jan 10, 2017 60.24 60.47 60.21 60.24 1,393,604 +0.00(+0.00%)
Jan 09, 2017 60.22 60.33 60.15 60.24 1,474,647 -0.14(-0.23%)
Jan 06, 2017 60.35 60.46 60.15 60.38 1,233,760 +0.01(+0.02%)
Jan 05, 2017 60.15 60.40 60.15 60.37 1,717,290 +0.23(+0.38%)
Jan 04, 2017 59.87 60.13 59.84 60.14 1,087,301 +0.51(+0.86%)
Jan 03, 2017 59.61 59.72 59.35 59.63 2,570,390 +0.46(+0.78%)
Dec 30, 2016 59.17 59.17 59.17 0 -0.09(-0.15%)
Dec 29, 2016 59.31 59.35 59.20 59.26 2,055,246 +0.11(+0.19%)
Dec 28, 2016 59.50 59.55 59.11 59.15 1,761,817 -0.29(-0.49%)
Dec 27, 2016 59.45 59.58 59.35 59.44 2,609,735 +0.08(+0.13%)
Dec 23, 2016 59.36 59.36 59.36 0 +0.04(+0.07%)
Dec 22, 2016 59.39 59.39 59.21 59.32 1,562,320 -0.10(-0.17%)
Dec 21, 2016 59.50 59.57 59.42 59.42 1,620,161 -0.70(-1.16%)
Dec 20, 2016 59.98 60.12 59.94 60.12 2,128,935 +0.21(+0.35%)
Dec 19, 2016 59.89 60.05 59.83 59.91 1,356,164 +0.07(+0.12%)
Dec 16, 2016 60.02 60.06 59.78 59.84 4,728,832 -0.12(-0.20%)
Dec 15, 2016 59.88 60.11 59.78 59.96 2,508,180 +0.09(+0.15%)
Dec 14, 2016 60.52 60.62 59.80 59.87 2,139,164 -0.73(-1.20%)
Dec 13, 2016 60.40 60.77 60.40 60.60 1,796,110 +0.48(+0.80%)
Dec 12, 2016 60.15 60.35 60.03 60.12 3,016,828 -0.19(-0.32%)
Dec 09, 2016 60.10 60.31 60.04 60.31 1,580,776 +0.28(+0.47%)
Dec 08, 2016 59.90 60.14 59.79 60.03 2,032,347 +0.11(+0.18%)
Dec 07, 2016 59.15 59.96 59.14 59.92 2,294,663 +0.81(+1.37%)
Dec 06, 2016 58.89 59.11 58.79 59.11 1,699,466 +0.32(+0.54%)
Dec 05, 2016 58.65 58.85 58.61 58.79 1,690,333 +0.40(+0.69%)
Dec 02, 2016 58.27 58.51 58.24 58.39 1,726,036 +0.10(+0.17%)
Dec 01, 2016 58.59 58.63 58.22 58.29 10,377,558 -0.28(-0.48%)
Nov 30, 2016 58.84 58.93 58.57 58.57 1,616,973 -0.15(-0.26%)
Nov 29, 2016 58.52 58.83 58.43 58.72 1,733,788 +0.15(+0.26%)
Nov 28, 2016 58.70 58.76 58.50 58.57 2,643,847 -0.22(-0.37%)
Nov 25, 2016 58.68 58.79 58.64 58.79 633,685 +0.22(+0.38%)
Nov 23, 2016 58.57 58.57 58.57 0 -0.14(-0.24%)
Nov 22, 2016 58.60 58.71 58.43 58.71 2,146,287 +0.24(+0.41%)
Nov 21, 2016 58.20 58.50 58.20 58.47 1,038,235 +0.45(+0.78%)
Nov 18, 2016 58.12 58.20 57.94 58.02 1,469,086 -0.28(-0.48%)
Nov 17, 2016 58.09 58.39 58.09 58.30 2,361,291 +0.28(+0.48%)
Nov 16, 2016 57.94 58.10 57.90 58.02 9,130,743 -0.24(-0.41%)
Nov 15, 2016 57.62 58.26 57.62 58.26 2,136,422 +0.50(+0.87%)
Nov 14, 2016 57.90 57.90 57.54 57.76 1,586,465 -0.16(-0.28%)
Nov 11, 2016 57.88 58.16 57.56 57.92 2,193,050 -0.32(-0.55%)
Nov 10, 2016 58.40 58.64 57.96 58.24 1,659,053 -0.16(-0.27%)
Nov 09, 2016 57.57 58.57 57.50 58.40 2,257,983 +0.18(+0.31%)
Nov 08, 2016 57.78 58.35 57.70 58.22 1,872,354 +0.32(+0.55%)
Nov 07, 2016 57.48 57.93 57.48 57.90 1,902,445 +1.16(+2.04%)
Nov 04, 2016 56.84 57.10 56.69 56.74 1,873,341 -0.29(-0.51%)
Nov 03, 2016 57.35 57.38 56.95 57.03 3,168,039 -0.16(-0.28%)
Nov 02, 2016 57.51 57.62 57.08 57.19 2,884,211 -0.42(-0.73%)
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.