ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.96 62.10 61.91 62.04 1,413,368 +0.19(+0.31%)
Oct 30, 2017 61.83 61.96 61.78 61.85 873,721 -0.10(-0.16%)
Oct 27, 2017 61.72 61.97 61.58 61.95 1,087,913 +0.39(+0.63%)
Oct 26, 2017 61.66 61.75 61.56 61.56 1,177,595 -0.02(-0.03%)
Oct 25, 2017 61.81 61.83 61.28 61.58 1,042,397 -0.22(-0.36%)
Oct 24, 2017 61.80 61.89 61.74 61.80 767,560 +0.04(+0.06%)
Oct 23, 2017 62.00 62.02 61.70 61.76 992,687 -0.30(-0.48%)
Oct 20, 2017 61.95 62.06 61.84 62.06 1,489,772 +0.24(+0.39%)
Oct 19, 2017 61.62 61.82 61.51 61.82 1,428,004 -0.05(-0.09%)
Oct 18, 2017 61.90 61.93 61.79 61.88 2,297,171 +0.10(+0.16%)
Oct 17, 2017 61.75 61.79 61.66 61.78 1,490,780 -0.06(-0.10%)
Oct 16, 2017 61.81 61.88 61.76 61.84 3,070,262 +0.06(+0.10%)
Oct 13, 2017 61.78 61.84 61.74 61.78 736,750 +0.15(+0.24%)
Oct 12, 2017 61.54 61.68 61.51 61.63 1,573,369 -0.01(-0.01%)
Oct 11, 2017 61.51 61.64 61.47 61.64 1,259,873 +0.16(+0.26%)
Oct 10, 2017 61.40 61.51 61.32 61.48 1,233,648 +0.34(+0.56%)
Oct 09, 2017 61.29 61.29 61.09 61.13 709,014 -0.11(-0.19%)
Oct 06, 2017 61.08 61.25 61.06 61.25 1,171,754 -0.08(-0.13%)
Oct 05, 2017 61.12 61.34 61.12 61.33 959,134 +0.24(+0.39%)
Oct 04, 2017 61.05 61.16 61.00 61.09 1,304,569 +0.04(+0.07%)
Oct 03, 2017 60.90 61.08 60.90 61.05 1,529,024 +0.24(+0.39%)
Oct 02, 2017 60.69 60.85 60.69 60.81 4,032,735 +0.07(+0.12%)
Sep 29, 2017 60.53 60.76 60.45 60.74 2,912,298 +0.34(+0.56%)
Sep 28, 2017 60.24 60.46 60.24 60.40 4,090,820 +0.07(+0.12%)
Sep 27, 2017 60.31 60.44 60.15 60.33 907,542 +0.09(+0.15%)
Sep 26, 2017 60.34 60.38 60.14 60.24 1,150,373 -0.12(-0.20%)
Sep 25, 2017 60.46 60.54 60.14 60.37 5,376,837 -0.26(-0.42%)
Sep 22, 2017 60.62 60.69 60.57 60.62 1,078,596 +0.01(+0.01%)
Sep 21, 2017 60.74 60.74 60.56 60.61 1,432,403 -0.17(-0.28%)
Sep 20, 2017 60.79 60.87 60.46 60.78 2,271,821 +0.03(+0.04%)
Sep 19, 2017 60.73 60.81 60.67 60.76 1,717,531 +0.12(+0.20%)
Sep 18, 2017 60.67 60.76 60.54 60.63 1,423,855 +0.11(+0.19%)
Sep 15, 2017 60.46 60.53 60.38 60.52 1,098,811 +0.11(+0.19%)
Sep 14, 2017 60.28 60.42 60.23 60.40 405,820 +0.03(+0.04%)
Sep 13, 2017 60.42 60.28 60.38 1,223,585 -0.16(-0.26%)
Sep 12, 2017 60.42 60.53 60.38 60.53 1,296,275 +0.25(+0.41%)
Sep 11, 2017 60.05 60.36 60.05 60.29 1,089,325 +0.55(+0.92%)
Sep 08, 2017 59.77 59.85 59.70 59.74 691,608 -0.06(-0.10%)
Sep 07, 2017 59.80 59.84 59.69 59.80 1,189,951 +0.23(+0.39%)
Sep 06, 2017 59.48 59.67 59.48 59.57 1,764,466 +0.27(+0.46%)
Sep 05, 2017 59.55 59.65 59.08 59.30 4,998,352 -0.46(-0.77%)
Sep 01, 2017 59.78 59.83 59.70 59.76 1,898,635 +0.14(+0.24%)
Aug 31, 2017 59.40 59.68 59.40 59.62 1,184,214 +0.36(+0.61%)
Aug 30, 2017 59.10 59.29 59.04 59.25 885,241 +0.18(+0.30%)
Aug 29, 2017 58.78 59.16 58.72 59.08 1,426,824 -0.04(-0.07%)
Aug 28, 2017 59.23 59.28 59.07 59.12 848,517 -0.05(-0.09%)
Aug 25, 2017 59.14 59.35 59.13 59.18 1,121,018 +0.23(+0.39%)
Aug 24, 2017 59.13 59.18 58.90 58.95 4,587,244 -0.04(-0.06%)
Aug 23, 2017 58.93 59.10 58.85 58.98 979,647 -0.10(-0.16%)
Aug 22, 2017 58.80 59.12 58.77 59.08 1,148,629 +0.48(+0.81%)
Aug 21, 2017 58.53 58.65 58.39 58.60 1,166,293 +0.05(+0.09%)
Aug 18, 2017 58.49 58.80 58.38 58.55 1,625,553 +0.05(+0.09%)
Aug 17, 2017 59.09 59.18 58.50 58.50 1,806,216 -0.78(-1.31%)
Aug 16, 2017 59.25 59.33 59.20 59.27 1,272,681 +0.27(+0.46%)
Aug 15, 2017 59.08 59.09 58.90 59.00 987,760 -0.08(-0.13%)
Aug 14, 2017 58.95 59.17 58.86 59.08 1,170,502 +0.52(+0.89%)
Aug 11, 2017 58.55 58.68 58.44 58.56 1,713,476 +0.01(+0.02%)
Aug 10, 2017 59.16 59.16 58.50 58.55 2,015,618 -0.86(-1.46%)
Aug 09, 2017 59.23 59.41 59.12 59.41 687,316 -0.07(-0.12%)
Aug 08, 2017 59.60 59.82 59.43 59.48 973,774 -0.17(-0.28%)
Aug 07, 2017 59.59 59.67 59.55 59.65 1,039,829 +0.05(+0.09%)
Aug 04, 2017 59.63 59.66 59.43 59.60 1,293,246 +0.11(+0.19%)
Aug 03, 2017 59.54 59.57 59.44 59.48 706,021 -0.12(-0.21%)
Aug 02, 2017 59.83 59.83 59.36 59.61 1,202,773 +0.04(+0.06%)
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.