ACWI Ishares MSCI ETF (NQ: ACWI )

105.60 USD +2.24 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 58.95 59.29 58.81 59.10 976,044 +0.41(+0.70%)
Sep 29, 2016 59.16 59.35 58.52 58.69 1,330,993 -0.62(-1.05%)
Sep 28, 2016 58.99 59.35 58.71 59.31 1,031,841 +0.38(+0.64%)
Sep 27, 2016 58.48 58.95 58.40 58.93 1,567,039 +0.33(+0.56%)
Sep 26, 2016 58.71 58.81 58.55 58.60 1,320,479 -0.53(-0.90%)
Sep 23, 2016 59.30 59.34 59.08 59.13 1,086,062 -0.41(-0.69%)
Sep 22, 2016 59.55 59.76 59.45 59.54 2,545,656 +0.43(+0.73%)
Sep 21, 2016 58.50 59.16 58.38 59.11 2,570,447 +0.92(+1.58%)
Sep 20, 2016 58.39 58.44 58.14 58.19 3,545,149 +0.21(+0.36%)
Sep 19, 2016 58.26 58.37 57.91 57.98 1,073,884 +0.15(+0.26%)
Sep 16, 2016 57.94 57.95 57.64 57.83 1,087,820 -0.42(-0.72%)
Sep 15, 2016 57.70 58.34 57.58 58.25 1,447,037 +0.61(+1.06%)
Sep 14, 2016 57.65 58.05 57.52 57.64 2,454,390 -0.05(-0.09%)
Sep 13, 2016 58.22 58.22 57.46 57.69 1,543,819 -1.04(-1.77%)
Sep 12, 2016 57.76 58.82 57.67 58.73 1,898,178 +0.65(+1.12%)
Sep 09, 2016 59.03 59.04 58.06 58.08 1,894,078 -1.38(-2.32%)
Sep 08, 2016 59.49 59.64 59.37 59.46 1,348,569 -0.16(-0.27%)
Sep 07, 2016 59.64 59.71 59.44 59.62 1,831,555 -0.01(-0.02%)
Sep 06, 2016 59.36 59.63 59.30 59.63 2,453,060 +0.41(+0.69%)
Sep 02, 2016 59.07 59.22 59.22 59.22 2,177,300 +0.46(+0.78%)
Sep 01, 2016 58.71 58.77 58.38 58.76 5,279,280 +0.21(+0.36%)
Aug 31, 2016 58.68 58.75 58.35 58.55 2,641,850 -0.23(-0.39%)
Aug 30, 2016 58.97 59.01 58.65 58.78 1,505,409 -0.11(-0.19%)
Aug 29, 2016 58.70 58.97 58.64 58.89 1,090,216 +0.26(+0.44%)
Aug 26, 2016 58.95 59.39 58.39 58.63 1,682,821 -0.24(-0.41%)
Aug 25, 2016 58.89 59.09 58.79 58.87 1,893,738 -0.13(-0.22%)
Aug 24, 2016 59.21 59.27 58.91 59.00 1,656,001 -0.22(-0.37%)
Aug 23, 2016 59.44 59.51 59.22 59.22 2,054,661 +0.12(+0.20%)
Aug 22, 2016 59.00 59.18 58.90 59.10 1,251,902 -0.07(-0.12%)
Aug 19, 2016 59.02 59.23 58.91 59.17 768,014 -0.22(-0.37%)
Aug 18, 2016 59.22 59.41 59.16 59.39 1,321,189 +0.21(+0.35%)
Aug 17, 2016 59.00 59.25 58.79 59.18 4,967,016 +0.06(+0.10%)
Aug 16, 2016 59.24 59.30 59.12 59.12 572,083 -0.25(-0.42%)
Aug 15, 2016 59.25 59.47 59.25 59.37 357,968 +0.25(+0.42%)
Aug 12, 2016 59.14 59.24 59.00 59.12 868,221 -0.10(-0.17%)
Aug 11, 2016 59.07 59.27 58.98 59.22 658,399 +0.39(+0.66%)
Aug 10, 2016 59.00 59.03 58.76 58.83 1,568,151 -0.03(-0.05%)
Aug 09, 2016 58.72 58.95 58.65 58.86 4,096,397 +0.33(+0.56%)
Aug 08, 2016 58.50 58.63 58.48 58.53 2,016,836 +0.09(+0.15%)
Aug 05, 2016 58.16 58.47 58.16 58.44 815,707 +0.37(+0.64%)
Aug 04, 2016 58.00 58.13 57.86 58.07 955,498 +0.21(+0.36%)
Aug 03, 2016 57.59 57.88 57.53 57.86 1,272,641 +0.06(+0.10%)
Aug 02, 2016 58.13 58.13 57.56 57.80 922,861 -0.36(-0.62%)
Aug 01, 2016 58.40 58.42 58.08 58.16 2,180,190 -0.19(-0.33%)
Jul 29, 2016 58.12 58.42 58.01 58.35 1,040,895 +0.33(+0.57%)
Jul 28, 2016 58.00 58.09 57.76 58.02 1,370,548 +0.03(+0.05%)
Jul 27, 2016 58.11 58.15 57.66 57.99 2,361,535 +0.08(+0.14%)
Jul 26, 2016 57.94 58.08 57.72 57.91 1,013,019 +0.10(+0.17%)
Jul 25, 2016 57.97 58.01 57.66 57.81 1,242,351 -0.15(-0.26%)
Jul 22, 2016 57.89 57.97 57.75 57.96 974,545 +0.18(+0.31%)
Jul 21, 2016 57.87 58.01 57.65 57.78 872,287 -0.17(-0.29%)
Jul 20, 2016 57.82 58.03 57.73 57.95 516,805 +0.33(+0.57%)
Jul 19, 2016 57.64 57.69 57.49 57.62 1,353,284 -0.27(-0.47%)
Jul 18, 2016 57.70 57.96 57.65 57.89 1,815,371 +0.18(+0.31%)
Jul 15, 2016 57.89 57.94 57.60 57.71 1,802,692 -0.12(-0.21%)
Jul 14, 2016 57.90 58.02 57.81 57.83 5,097,194 +0.35(+0.61%)
Jul 13, 2016 57.64 57.70 57.34 57.48 1,393,105 -0.02(-0.03%)
Jul 12, 2016 57.38 57.65 57.36 57.50 1,666,642 +0.55(+0.97%)
Jul 11, 2016 56.87 57.08 56.81 56.95 1,674,222 +0.49(+0.87%)
Jul 08, 2016 56.09 56.53 55.61 56.46 1,191,155 +0.85(+1.53%)
Jul 07, 2016 55.85 56.04 55.42 55.61 2,131,727 -0.04(-0.07%)
Jul 05, 2016 55.88 55.94 55.48 55.65 1,358,938 -0.70(-1.24%)
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.