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 (%)
Aug 31, 2017 58.89 59.17 58.89 59.11 1,194,386 +0.36(+0.61%)
Aug 30, 2017 58.60 58.79 58.54 58.75 892,845 +0.18(+0.30%)
Aug 29, 2017 58.28 58.66 58.22 58.58 1,439,080 -0.04(-0.07%)
Aug 28, 2017 58.72 58.78 58.57 58.62 855,806 -0.05(-0.09%)
Aug 25, 2017 58.64 58.85 58.63 58.67 1,130,648 +0.23(+0.39%)
Aug 24, 2017 58.63 58.67 58.40 58.44 4,626,648 -0.03(-0.06%)
Aug 23, 2017 58.43 58.60 58.35 58.48 988,062 -0.10(-0.16%)
Aug 22, 2017 58.30 58.62 58.27 58.58 1,158,496 +0.47(+0.81%)
Aug 21, 2017 58.03 58.16 57.89 58.10 1,176,312 +0.05(+0.09%)
Aug 18, 2017 57.99 58.30 57.88 58.05 1,639,516 +0.05(+0.09%)
Aug 17, 2017 58.58 58.68 58.00 58.00 1,821,732 -0.77(-1.31%)
Aug 16, 2017 58.75 58.82 58.70 58.77 1,283,613 +0.27(+0.46%)
Aug 15, 2017 58.58 58.58 58.40 58.50 996,245 -0.08(-0.13%)
Aug 14, 2017 58.45 58.66 58.36 58.58 1,180,556 +0.52(+0.89%)
Aug 11, 2017 58.05 58.18 57.95 58.06 1,728,194 +0.01(+0.02%)
Aug 10, 2017 58.65 58.65 58.01 58.05 2,032,932 -0.86(-1.46%)
Aug 09, 2017 58.72 58.91 58.61 58.91 693,220 -0.07(-0.12%)
Aug 08, 2017 59.09 59.31 58.93 58.98 982,138 -0.17(-0.28%)
Aug 07, 2017 59.08 59.16 59.04 59.14 1,048,761 +0.05(+0.09%)
Aug 04, 2017 59.12 59.15 58.93 59.09 1,304,355 +0.11(+0.19%)
Aug 03, 2017 59.03 59.07 58.93 58.98 712,086 -0.12(-0.21%)
Aug 02, 2017 59.32 59.32 58.86 59.10 1,213,104 +0.03(+0.06%)
Aug 01, 2017 59.10 59.15 58.98 59.07 2,746,569 +0.19(+0.33%)
Jul 31, 2017 58.93 58.93 58.74 58.87 2,945,746 +0.07(+0.12%)
Jul 28, 2017 58.65 58.84 58.62 58.80 1,352,281 -0.06(-0.10%)
Jul 27, 2017 59.14 59.14 58.55 58.86 1,821,767 -0.11(-0.19%)
Jul 26, 2017 58.93 59.03 58.84 58.98 5,085,857 +0.18(+0.30%)
Jul 25, 2017 58.82 58.93 58.79 58.80 2,153,329 +0.12(+0.21%)
Jul 24, 2017 58.67 58.72 58.54 58.68 1,805,897 -0.04(-0.07%)
Jul 21, 2017 58.65 58.72 58.52 58.72 1,006,794 -0.08(-0.13%)
Jul 20, 2017 58.85 58.87 58.70 58.80 1,907,934 +0.06(+0.10%)
Jul 19, 2017 58.52 58.74 58.52 58.74 1,874,509 +0.32(+0.55%)
Jul 18, 2017 58.30 58.42 58.20 58.42 2,584,330 +0.10(+0.18%)
Jul 17, 2017 58.40 58.42 58.29 58.31 1,368,818 -0.07(-0.12%)
Jul 14, 2017 58.10 58.48 58.10 58.38 884,802 +0.34(+0.59%)
Jul 13, 2017 57.96 58.07 57.88 58.04 1,685,330 +0.13(+0.23%)
Jul 12, 2017 57.69 57.97 57.69 57.91 1,724,856 +0.51(+0.88%)
Jul 11, 2017 57.30 57.45 57.07 57.40 1,187,552 +0.09(+0.15%)
Jul 10, 2017 57.19 57.38 57.13 57.32 870,652 +0.14(+0.24%)
Jul 07, 2017 56.96 57.23 56.93 57.18 2,490,362 +0.22(+0.38%)
Jul 06, 2017 57.16 57.20 56.90 56.96 2,509,663 -0.43(-0.75%)
Jul 05, 2017 57.35 57.40 57.14 57.39 4,522,707 +0.01(+0.02%)
Jul 03, 2017 57.46 57.55 57.46 57.38 1,674,764 +0.07(+0.12%)
Jun 30, 2017 57.43 57.14 57.31 4,328,151 +0.14(+0.24%)
Jun 29, 2017 57.63 57.65 56.88 57.17 1,931,800 -0.52(-0.91%)
Jun 28, 2017 57.42 57.77 57.42 57.69 2,124,584 +0.45(+0.78%)
Jun 27, 2017 57.52 57.57 57.23 57.25 1,936,262 -0.25(-0.43%)
Jun 26, 2017 57.69 57.74 57.44 57.49 4,165,146 +0.14(+0.24%)
Jun 23, 2017 57.44 57.35 1,253,492 +0.10(+0.17%)
Jun 22, 2017 57.28 57.39 57.21 57.25 2,342,138 -0.01(-0.02%)
Jun 21, 2017 57.29 57.39 57.13 57.26 1,275,908 +0.03(+0.05%)
Jun 20, 2017 57.63 57.63 57.24 57.24 2,462,886 -0.45(-0.79%)
Jun 19, 2017 57.55 57.75 57.53 57.69 2,050,501 +0.34(+0.59%)
Jun 16, 2017 57.26 57.35 57.08 57.35 1,773,377 +0.21(+0.36%)
Jun 15, 2017 56.88 57.15 56.82 57.14 2,161,975 -0.31(-0.54%)
Jun 14, 2017 57.73 57.74 57.27 57.46 2,259,105 -0.08(-0.14%)
Jun 13, 2017 57.45 57.56 57.35 57.53 982,935 +0.32(+0.56%)
Jun 12, 2017 57.17 57.24 57.02 57.21 3,534,714 -0.10(-0.18%)
Jun 09, 2017 57.48 57.64 57.04 57.32 1,797,453 -0.20(-0.35%)
Jun 08, 2017 57.46 57.53 57.33 57.52 1,912,932 +0.04(+0.08%)
Jun 07, 2017 57.43 57.56 57.26 57.47 2,690,942 +0.03(+0.06%)
Jun 06, 2017 57.38 57.53 57.37 57.44 1,468,086 -0.15(-0.26%)
Jun 05, 2017 57.59 57.61 57.47 57.59 1,859,604 -0.06(-0.11%)
Jun 02, 2017 57.50 57.70 57.39 57.65 3,642,946 +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.