ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 58.90 59.18 58.90 59.12 1,194,130 +0.36(+0.61%)
Aug 30, 2017 58.61 58.80 58.55 58.76 892,654 +0.18(+0.30%)
Aug 29, 2017 58.29 58.67 58.23 58.59 1,438,771 -0.04(-0.07%)
Aug 28, 2017 58.74 58.79 58.58 58.63 855,622 -0.05(-0.09%)
Aug 25, 2017 58.65 58.86 58.64 58.68 1,130,405 +0.23(+0.39%)
Aug 24, 2017 58.64 58.68 58.41 58.46 4,625,656 -0.03(-0.06%)
Aug 23, 2017 58.44 58.61 58.36 58.49 987,851 -0.10(-0.16%)
Aug 22, 2017 58.32 58.63 58.28 58.59 1,158,247 +0.47(+0.81%)
Aug 21, 2017 58.05 58.17 57.91 58.12 1,176,060 +0.05(+0.09%)
Aug 18, 2017 58.00 58.31 57.90 58.06 1,639,165 +0.05(+0.09%)
Aug 17, 2017 58.60 58.69 58.01 58.01 1,821,341 -0.77(-1.31%)
Aug 16, 2017 58.76 58.83 58.71 58.78 1,283,338 +0.27(+0.46%)
Aug 15, 2017 58.59 58.60 58.41 58.51 996,031 -0.08(-0.13%)
Aug 14, 2017 58.47 58.68 58.37 58.59 1,180,303 +0.52(+0.89%)
Aug 11, 2017 58.06 58.19 57.96 58.07 1,727,824 +0.01(+0.02%)
Aug 10, 2017 58.67 58.67 58.02 58.06 2,032,496 -0.86(-1.46%)
Aug 09, 2017 58.74 58.92 58.63 58.92 693,072 -0.07(-0.12%)
Aug 08, 2017 59.10 59.32 58.94 58.99 981,927 -0.17(-0.28%)
Aug 07, 2017 59.10 59.17 59.06 59.16 1,048,536 +0.05(+0.09%)
Aug 04, 2017 59.13 59.17 58.94 59.10 1,304,075 +0.11(+0.19%)
Aug 03, 2017 59.04 59.08 58.95 58.99 711,933 -0.12(-0.21%)
Aug 02, 2017 59.33 59.33 58.87 59.11 1,212,844 +0.03(+0.06%)
Aug 01, 2017 59.11 59.17 58.99 59.08 2,745,980 +0.19(+0.33%)
Jul 31, 2017 58.95 58.95 58.75 58.89 2,945,114 +0.07(+0.12%)
Jul 28, 2017 58.67 58.85 58.63 58.82 1,351,991 -0.06(-0.10%)
Jul 27, 2017 59.16 59.16 58.56 58.88 1,821,376 -0.11(-0.19%)
Jul 26, 2017 58.94 59.05 58.85 58.99 5,084,766 +0.18(+0.30%)
Jul 25, 2017 58.83 58.94 58.80 58.82 2,152,867 +0.12(+0.21%)
Jul 24, 2017 58.68 58.73 58.55 58.69 1,805,510 -0.04(-0.07%)
Jul 21, 2017 58.66 58.74 58.54 58.74 1,006,578 -0.08(-0.13%)
Jul 20, 2017 58.86 58.89 58.71 58.82 1,907,525 +0.06(+0.10%)
Jul 19, 2017 58.54 58.75 58.54 58.75 1,874,106 +0.32(+0.55%)
Jul 18, 2017 58.31 58.43 58.21 58.43 2,583,775 +0.11(+0.18%)
Jul 17, 2017 58.41 58.43 58.30 58.33 1,368,525 -0.07(-0.12%)
Jul 14, 2017 58.12 58.49 58.12 58.40 884,612 +0.34(+0.59%)
Jul 13, 2017 57.98 58.08 57.89 58.05 1,684,969 +0.13(+0.23%)
Jul 12, 2017 57.70 57.98 57.70 57.92 1,724,486 +0.51(+0.88%)
Jul 11, 2017 57.31 57.46 57.08 57.41 1,187,298 +0.09(+0.15%)
Jul 10, 2017 57.20 57.39 57.14 57.33 870,465 +0.14(+0.24%)
Jul 07, 2017 56.97 57.24 56.94 57.19 2,489,827 +0.22(+0.38%)
Jul 06, 2017 57.17 57.21 56.91 56.97 2,509,124 -0.43(-0.75%)
Jul 05, 2017 57.36 57.41 57.15 57.40 4,521,737 +0.01(+0.02%)
Jul 03, 2017 57.48 57.56 57.48 57.39 1,674,404 +0.07(+0.12%)
Jun 30, 2017 57.44 57.15 57.32 4,327,223 +0.14(+0.25%)
Jun 29, 2017 57.64 57.66 56.89 57.18 1,931,385 -0.53(-0.91%)
Jun 28, 2017 57.43 57.78 57.43 57.70 2,124,128 +0.45(+0.78%)
Jun 27, 2017 57.53 57.58 57.24 57.26 1,935,847 -0.25(-0.43%)
Jun 26, 2017 57.70 57.75 57.45 57.50 4,164,253 +0.14(+0.24%)
Jun 23, 2017 57.45 57.36 1,253,223 +0.10(+0.17%)
Jun 22, 2017 57.29 57.41 57.23 57.27 2,341,635 -0.01(-0.02%)
Jun 21, 2017 57.30 57.40 57.14 57.27 1,275,635 +0.03(+0.05%)
Jun 20, 2017 57.64 57.64 57.25 57.25 2,462,358 -0.45(-0.79%)
Jun 19, 2017 57.56 57.76 57.54 57.70 2,050,062 +0.34(+0.59%)
Jun 16, 2017 57.27 57.36 57.10 57.36 1,772,997 +0.21(+0.36%)
Jun 15, 2017 56.89 57.17 56.84 57.16 2,161,511 -0.31(-0.54%)
Jun 14, 2017 57.75 57.75 57.29 57.47 2,258,620 -0.08(-0.14%)
Jun 13, 2017 57.46 57.57 57.36 57.55 982,724 +0.32(+0.56%)
Jun 12, 2017 57.18 57.25 57.04 57.23 3,533,956 -0.10(-0.18%)
Jun 09, 2017 57.49 57.65 57.05 57.33 1,797,068 -0.20(-0.35%)
Jun 08, 2017 57.48 57.54 57.34 57.53 1,912,522 +0.04(+0.08%)
Jun 07, 2017 57.44 57.57 57.27 57.49 2,690,365 +0.03(+0.06%)
Jun 06, 2017 57.39 57.54 57.38 57.45 1,467,771 -0.15(-0.26%)
Jun 05, 2017 57.60 57.62 57.49 57.60 1,859,205 -0.06(-0.11%)
Jun 02, 2017 57.51 57.72 57.40 57.66 3,642,164 +0.32(+0.56%)
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.