ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.08 54.15 53.94 54.03 2,002,070 -0.18(-0.34%)
Feb 27, 2017 54.08 54.21 54.02 54.21 1,362,807 +0.04(+0.08%)
Feb 24, 2017 53.95 54.17 53.94 54.17 2,237,368 -0.14(-0.26%)
Feb 23, 2017 54.47 54.47 54.19 54.31 4,583,148 +0.03(+0.05%)
Feb 22, 2017 54.20 54.31 54.14 54.28 2,911,274 +0.02(+0.03%)
Feb 21, 2017 54.17 54.33 54.10 54.27 3,342,913 +0.23(+0.43%)
Feb 17, 2017 54.03 54.03 54.03 0 -0.03(-0.06%)
Feb 16, 2017 54.09 54.13 53.91 54.07 2,979,832 +0.01(+0.02%)
Feb 15, 2017 53.74 54.11 53.70 54.06 2,573,358 +0.26(+0.48%)
Feb 14, 2017 53.67 53.82 53.48 53.80 2,621,903 +0.11(+0.21%)
Feb 13, 2017 53.62 53.79 53.61 53.69 3,187,391 +0.25(+0.47%)
Feb 10, 2017 53.30 53.51 53.30 53.43 1,906,202 +0.22(+0.41%)
Feb 09, 2017 53.06 53.31 53.05 53.22 1,187,565 +0.22(+0.41%)
Feb 08, 2017 52.81 53.02 52.75 53.00 2,253,454 +0.14(+0.26%)
Feb 07, 2017 52.91 52.98 52.81 52.86 1,227,362 -0.04(-0.08%)
Feb 06, 2017 52.87 52.93 52.79 52.91 1,321,744 -0.20(-0.37%)
Feb 03, 2017 53.03 53.16 52.93 53.11 2,307,826 +0.30(+0.57%)
Feb 02, 2017 52.67 52.89 52.67 52.80 1,914,424 +0.07(+0.13%)
Feb 01, 2017 52.92 52.97 52.62 52.73 4,116,051 +0.03(+0.05%)
Jan 31, 2017 52.67 52.74 52.47 52.71 3,343,762 +0.08(+0.15%)
Jan 30, 2017 52.71 52.72 52.42 52.63 5,658,582 -0.34(-0.64%)
Jan 27, 2017 53.07 53.07 52.92 52.97 1,159,191 -0.10(-0.20%)
Jan 26, 2017 53.16 53.19 53.04 53.07 2,495,421 -0.10(-0.20%)
Jan 25, 2017 52.87 53.22 52.87 53.17 3,281,150 +0.52(+0.99%)
Jan 24, 2017 52.36 52.73 52.34 52.66 1,895,870 +0.29(+0.55%)
Jan 23, 2017 52.33 52.40 52.15 52.37 2,300,670 +0.01(+0.02%)
Jan 20, 2017 52.31 52.40 52.20 52.36 1,861,268 +0.22(+0.41%)
Jan 19, 2017 52.31 52.33 52.02 52.14 2,469,807 -0.15(-0.28%)
Jan 18, 2017 52.34 52.35 52.19 52.29 2,590,438 -0.09(-0.17%)
Jan 17, 2017 52.28 52.46 52.28 52.38 2,414,512 -0.16(-0.31%)
Jan 13, 2017 52.54 52.54 52.54 0 +0.14(+0.26%)
Jan 12, 2017 52.23 52.44 52.11 52.40 1,711,390 -0.03(-0.05%)
Jan 11, 2017 52.15 52.43 52.02 52.43 1,743,027 +0.29(+0.55%)
Jan 10, 2017 52.14 52.34 52.12 52.14 1,609,952 +0.00(+0.00%)
Jan 09, 2017 52.13 52.22 52.07 52.14 1,703,576 -0.12(-0.23%)
Jan 06, 2017 52.24 52.34 52.07 52.27 1,425,293 +0.01(+0.02%)
Jan 05, 2017 52.07 52.28 52.07 52.26 1,983,888 +0.20(+0.38%)
Jan 04, 2017 51.82 52.05 51.80 52.06 1,256,097 +0.44(+0.86%)
Jan 03, 2017 51.60 51.69 51.37 51.62 2,969,426 +0.40(+0.78%)
Dec 30, 2016 51.22 51.22 51.22 0 -0.08(-0.15%)
Dec 29, 2016 51.34 51.37 51.24 51.30 2,374,310 +0.10(+0.19%)
Dec 28, 2016 51.50 51.55 51.17 51.20 2,035,328 -0.25(-0.49%)
Dec 27, 2016 51.46 51.57 51.37 51.45 3,014,880 +0.07(+0.13%)
Dec 23, 2016 51.38 51.38 51.38 0 +0.03(+0.07%)
Dec 22, 2016 51.41 51.41 51.25 51.35 1,804,860 -0.09(-0.17%)
Dec 21, 2016 51.50 51.56 51.44 51.44 1,871,680 -0.13(-0.25%)
Dec 20, 2016 51.44 51.56 51.41 51.56 2,482,271 +0.18(+0.35%)
Dec 19, 2016 51.37 51.50 51.31 51.38 1,581,244 +0.06(+0.12%)
Dec 16, 2016 51.48 51.51 51.27 51.32 5,513,669 -0.10(-0.20%)
Dec 15, 2016 51.36 51.55 51.27 51.43 2,924,459 +0.08(+0.15%)
Dec 14, 2016 51.91 51.99 51.29 51.35 2,494,198 -0.63(-1.20%)
Dec 13, 2016 51.80 52.12 51.80 51.97 2,094,207 +0.41(+0.80%)
Dec 12, 2016 51.59 51.76 51.49 51.56 3,517,526 -0.16(-0.31%)
Dec 09, 2016 51.55 51.73 51.49 51.73 1,843,135 +0.24(+0.47%)
Dec 08, 2016 51.37 51.58 51.28 51.49 2,369,652 +0.09(+0.18%)
Dec 07, 2016 50.73 51.43 50.72 51.39 2,675,505 +0.69(+1.37%)
Dec 06, 2016 50.51 50.70 50.42 50.70 1,981,523 +0.27(+0.54%)
Dec 05, 2016 50.30 50.47 50.27 50.42 1,970,875 +0.34(+0.69%)
Dec 02, 2016 49.98 50.18 49.95 50.08 2,012,503 +0.09(+0.17%)
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.