ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.75 48.23 47.57 48.23 4,605,138 +0.64(+1.35%)
Jun 29, 2016 47.24 47.66 47.21 47.58 2,020,060 +0.88(+1.89%)
Jun 28, 2016 46.39 46.71 46.24 46.70 2,336,112 +0.99(+2.18%)
Jun 27, 2016 46.16 46.16 45.39 45.70 4,176,807 -0.87(-1.86%)
Jun 24, 2016 46.65 47.51 46.52 46.57 6,273,617 -2.65(-5.38%)
Jun 23, 2016 48.90 49.24 48.75 49.22 1,332,874 +0.89(+1.85%)
Jun 22, 2016 48.53 48.68 48.30 48.33 1,978,694 -0.05(-0.10%)
Jun 21, 2016 48.32 48.57 48.20 48.38 1,473,355 +0.23(+0.47%)
Jun 20, 2016 48.32 48.47 48.11 48.15 1,410,715 +0.67(+1.41%)
Jun 17, 2016 47.47 47.58 47.18 47.48 2,573,743 +0.13(+0.27%)
Jun 16, 2016 46.84 47.41 46.57 47.35 2,038,697 +0.03(+0.07%)
Jun 15, 2016 47.35 47.60 47.23 47.32 3,251,926 +0.14(+0.31%)
Jun 14, 2016 47.27 47.43 46.93 47.17 4,074,931 -0.32(-0.68%)
Jun 13, 2016 47.62 47.95 47.46 47.50 1,375,271 -0.51(-1.06%)
Jun 10, 2016 48.28 48.30 47.89 48.00 1,581,415 -0.85(-1.75%)
Jun 09, 2016 48.83 48.92 48.71 48.86 1,037,427 -0.36(-0.72%)
Jun 08, 2016 49.13 49.27 49.08 49.22 1,085,725 +0.19(+0.38%)
Jun 07, 2016 48.98 49.16 48.98 49.03 1,713,163 +0.19(+0.40%)
Jun 06, 2016 48.65 48.93 48.65 48.83 1,160,352 +0.30(+0.61%)
Jun 03, 2016 48.43 48.60 48.20 48.54 1,075,020 +0.14(+0.28%)
Jun 02, 2016 48.12 48.41 48.06 48.40 1,444,240 +0.08(+0.18%)
Jun 01, 2016 48.10 48.35 47.99 48.32 1,403,593 +0.07(+0.14%)
May 31, 2016 48.48 48.55 48.12 48.25 1,689,228 -0.12(-0.24%)
May 27, 2016 48.27 48.37 48.37 48.37 1,328,780 +0.05(+0.11%)
May 26, 2016 48.30 48.39 48.21 48.32 1,452,261 +0.09(+0.19%)
May 25, 2016 48.04 48.33 48.04 48.22 2,716,228 +0.40(+0.83%)
May 24, 2016 47.44 47.90 47.43 47.83 3,129,739 +0.63(+1.33%)
May 23, 2016 47.26 47.34 47.16 47.20 1,141,059 -0.11(-0.23%)
May 20, 2016 47.23 47.41 47.21 47.31 1,144,962 +0.32(+0.68%)
May 19, 2016 46.98 47.04 46.69 46.99 1,951,795 -0.22(-0.47%)
May 18, 2016 47.20 47.60 46.95 47.21 2,608,492 -0.06(-0.13%)
May 17, 2016 47.67 47.67 47.15 47.27 1,575,245 -0.36(-0.76%)
May 16, 2016 47.26 47.73 47.18 47.63 5,158,449 +0.57(+1.20%)
May 13, 2016 47.32 47.51 47.00 47.06 1,380,671 -0.53(-1.12%)
May 12, 2016 47.87 47.88 47.31 47.60 1,603,972 -0.01(-0.02%)
May 11, 2016 47.76 47.92 47.58 47.61 2,385,092 -0.35(-0.72%)
May 10, 2016 47.52 47.96 47.52 47.95 1,881,838 +0.68(+1.43%)
May 09, 2016 47.37 47.49 47.20 47.28 1,050,304 -0.11(-0.23%)
May 06, 2016 47.01 47.39 46.98 47.39 2,175,172 +0.14(+0.29%)
May 05, 2016 47.35 47.45 47.11 47.25 1,980,543 +0.01(+0.02%)
May 04, 2016 47.40 47.53 47.14 47.24 2,764,252 -0.45(-0.94%)
May 03, 2016 47.81 47.95 47.60 47.69 2,881,796 -0.69(-1.43%)
May 02, 2016 48.28 48.41 48.11 48.39 1,998,973 +0.30(+0.62%)
Apr 29, 2016 48.20 48.26 47.79 48.09 2,000,211 -0.21(-0.44%)
Apr 28, 2016 48.41 48.75 48.18 48.30 1,719,983 -0.45(-0.92%)
Apr 27, 2016 48.54 48.85 48.45 48.75 1,274,165 +0.08(+0.16%)
Apr 26, 2016 48.65 48.74 48.51 48.67 1,520,381 +0.17(+0.35%)
Apr 25, 2016 48.48 48.53 48.33 48.50 965,950 -0.18(-0.37%)
Apr 22, 2016 48.59 48.77 48.48 48.68 981,964 -0.01(-0.02%)
Apr 21, 2016 48.93 48.97 48.59 48.69 1,090,062 -0.24(-0.48%)
Apr 20, 2016 48.89 49.14 48.78 48.93 1,619,311 -0.04(-0.09%)
Apr 19, 2016 48.77 49.02 48.73 48.97 1,554,878 +0.46(+0.94%)
Apr 18, 2016 48.05 48.52 47.99 48.51 1,391,162 +0.35(+0.72%)
Apr 15, 2016 48.18 48.26 48.11 48.17 3,370,897 -0.08(-0.16%)
Apr 14, 2016 48.24 48.34 48.14 48.24 1,706,178 +0.07(+0.14%)
Apr 13, 2016 47.97 48.22 47.96 48.17 1,972,530 +0.58(+1.21%)
Apr 12, 2016 47.15 47.67 47.02 47.60 1,590,126 +0.59(+1.26%)
Apr 11, 2016 47.30 47.45 47.00 47.01 1,561,747 -0.02(-0.04%)
Apr 08, 2016 47.06 47.24 46.87 47.02 4,018,021 +0.49(+1.06%)
Apr 07, 2016 46.82 46.92 46.39 46.53 2,510,961 -0.60(-1.28%)
Apr 06, 2016 46.64 47.17 46.57 47.13 2,957,065 +0.56(+1.20%)
Apr 05, 2016 46.66 46.75 46.53 46.57 1,572,190 -0.68(-1.43%)
Apr 04, 2016 47.45 47.51 47.17 47.25 1,293,090 -0.17(-0.36%)
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.