ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.97 51.27 50.85 51.10 1,128,833 +0.35(+0.70%)
Sep 29, 2016 51.15 51.32 50.60 50.75 1,539,345 -0.54(-1.05%)
Sep 28, 2016 51.01 51.32 50.76 51.28 1,193,364 +0.33(+0.64%)
Sep 27, 2016 50.56 50.97 50.50 50.95 1,812,342 +0.29(+0.56%)
Sep 26, 2016 50.76 50.85 50.63 50.67 1,527,186 -0.46(-0.90%)
Sep 23, 2016 51.27 51.31 51.08 51.13 1,256,073 -0.35(-0.69%)
Sep 22, 2016 51.49 51.67 51.40 51.48 2,944,151 +0.37(+0.73%)
Sep 21, 2016 50.58 51.15 50.48 51.11 2,972,823 +0.80(+1.58%)
Sep 20, 2016 50.49 50.53 50.27 50.31 4,100,104 +0.18(+0.36%)
Sep 19, 2016 50.37 50.47 50.07 50.13 1,241,989 +0.13(+0.26%)
Sep 16, 2016 50.10 50.11 49.84 50.00 1,258,106 -0.36(-0.72%)
Sep 15, 2016 49.89 50.44 49.79 50.37 1,673,555 +0.53(+1.06%)
Sep 14, 2016 49.85 50.19 49.73 49.84 2,838,599 -0.04(-0.09%)
Sep 13, 2016 50.34 50.34 49.68 49.88 1,785,487 -0.90(-1.77%)
Sep 12, 2016 49.94 50.86 49.86 50.78 2,195,317 +0.56(+1.12%)
Sep 09, 2016 51.04 51.05 50.20 50.22 2,190,576 -1.19(-2.32%)
Sep 08, 2016 51.44 51.57 51.33 51.41 1,559,673 -0.14(-0.27%)
Sep 07, 2016 51.57 51.63 51.39 51.55 2,118,265 -0.01(-0.02%)
Sep 06, 2016 51.33 51.56 51.28 51.56 2,837,060 +0.35(+0.69%)
Sep 02, 2016 51.07 51.20 51.20 51.20 2,518,133 +0.40(+0.78%)
Sep 01, 2016 50.76 50.82 50.48 50.81 6,105,695 +0.18(+0.36%)
Aug 31, 2016 50.74 50.80 50.45 50.63 3,055,403 -0.20(-0.39%)
Aug 30, 2016 50.99 51.02 50.71 50.82 1,741,064 -0.10(-0.19%)
Aug 29, 2016 50.75 50.99 50.70 50.92 1,260,877 +0.22(+0.44%)
Aug 26, 2016 50.97 51.35 50.49 50.69 1,946,248 -0.21(-0.41%)
Aug 25, 2016 50.92 51.09 50.83 50.90 2,190,182 -0.11(-0.22%)
Aug 24, 2016 51.20 51.25 50.94 51.01 1,915,230 -0.19(-0.37%)
Aug 23, 2016 51.39 51.46 51.20 51.20 2,376,296 +0.10(+0.20%)
Aug 22, 2016 51.01 51.17 50.93 51.10 1,447,874 -0.06(-0.12%)
Aug 19, 2016 51.03 51.21 50.94 51.16 888,238 -0.19(-0.37%)
Aug 18, 2016 51.20 51.37 51.15 51.35 1,528,007 +0.18(+0.35%)
Aug 17, 2016 51.01 51.23 50.83 51.17 5,744,550 +0.05(+0.10%)
Aug 16, 2016 51.22 51.27 51.12 51.12 661,636 -0.22(-0.42%)
Aug 15, 2016 51.23 51.42 51.23 51.33 414,004 +0.22(+0.42%)
Aug 12, 2016 51.14 51.22 51.01 51.12 1,004,131 -0.09(-0.17%)
Aug 11, 2016 51.07 51.25 51.00 51.20 761,464 +0.34(+0.66%)
Aug 10, 2016 51.01 51.04 50.81 50.87 1,813,628 -0.03(-0.05%)
Aug 09, 2016 50.77 50.97 50.71 50.89 4,737,645 +0.29(+0.56%)
Aug 08, 2016 50.58 50.69 50.56 50.61 2,332,550 +0.08(+0.15%)
Aug 05, 2016 50.29 50.56 50.29 50.53 943,397 +0.32(+0.64%)
Aug 04, 2016 50.15 50.26 50.03 50.21 1,105,071 +0.18(+0.36%)
Aug 03, 2016 49.80 50.05 49.74 50.03 1,471,859 +0.05(+0.10%)
Aug 02, 2016 50.26 50.26 49.77 49.98 1,067,325 -0.31(-0.62%)
Aug 01, 2016 50.50 50.51 50.22 50.29 2,521,475 -0.16(-0.33%)
Jul 29, 2016 50.25 50.51 50.16 50.45 1,203,836 +0.29(+0.57%)
Jul 28, 2016 50.15 50.23 49.95 50.17 1,585,092 +0.03(+0.05%)
Jul 27, 2016 50.24 50.28 49.86 50.14 2,731,208 +0.07(+0.14%)
Jul 26, 2016 50.10 50.22 49.91 50.07 1,171,596 +0.09(+0.17%)
Jul 25, 2016 50.12 50.16 49.86 49.99 1,436,828 -0.13(-0.26%)
Jul 22, 2016 50.05 50.12 49.93 50.12 1,127,099 +0.16(+0.31%)
Jul 21, 2016 50.04 50.16 49.85 49.96 1,008,834 -0.15(-0.29%)
Jul 20, 2016 49.99 50.18 49.92 50.11 597,705 +0.29(+0.57%)
Jul 19, 2016 49.84 49.88 49.71 49.82 1,565,126 -0.23(-0.47%)
Jul 18, 2016 49.89 50.11 49.85 50.05 2,099,548 +0.16(+0.31%)
Jul 15, 2016 50.05 50.10 49.80 49.90 2,084,884 -0.10(-0.21%)
Jul 14, 2016 50.06 50.17 49.99 50.00 5,895,106 +0.30(+0.61%)
Jul 13, 2016 49.84 49.89 49.58 49.70 1,611,180 -0.02(-0.03%)
Jul 12, 2016 49.61 49.85 49.60 49.72 1,927,537 +0.48(+0.97%)
Jul 11, 2016 49.17 49.35 49.12 49.24 1,936,303 +0.42(+0.87%)
Jul 08, 2016 48.50 48.88 48.08 48.82 1,377,617 +0.73(+1.53%)
Jul 07, 2016 48.29 48.45 47.92 48.08 2,465,426 -0.03(-0.07%)
Jul 05, 2016 48.32 48.37 47.97 48.12 1,571,665 -0.61(-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.