ACWI Ishares MSCI ETF (NQ: ACWI )

102.12 USD +0.93 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 57.98 58.10 57.88 57.97 1,366,418 +0.02(+0.03%)
Oct 28, 2016 58.06 58.26 57.77 57.95 4,880,092 -0.19(-0.33%)
Oct 27, 2016 58.42 58.46 58.10 58.14 798,221 -0.12(-0.21%)
Oct 26, 2016 58.29 58.45 58.12 58.26 1,111,622 -0.27(-0.46%)
Oct 25, 2016 58.53 58.63 58.39 58.53 1,051,998 -0.09(-0.15%)
Oct 24, 2016 58.59 58.75 58.50 58.62 659,108 +0.18(+0.31%)
Oct 21, 2016 58.20 58.47 58.14 58.44 669,223 -0.02(-0.03%)
Oct 20, 2016 58.47 58.64 58.29 58.46 1,672,026 -0.09(-0.15%)
Oct 19, 2016 58.48 58.65 58.39 58.55 848,418 +0.20(+0.34%)
Oct 18, 2016 58.41 58.49 58.23 58.35 1,156,832 +0.51(+0.88%)
Oct 17, 2016 57.93 58.05 57.79 57.84 1,208,541 -0.17(-0.29%)
Oct 14, 2016 58.31 58.46 57.99 58.01 864,275 +0.04(+0.07%)
Oct 13, 2016 57.70 58.13 57.44 57.97 1,647,321 -0.25(-0.43%)
Oct 12, 2016 58.18 58.35 58.04 58.22 989,365 +0.00(+0.00%)
Oct 11, 2016 58.77 58.79 58.01 58.22 1,561,408 -0.82(-1.39%)
Oct 10, 2016 59.01 59.20 59.00 59.04 636,932 +0.28(+0.48%)
Oct 07, 2016 58.95 59.02 58.43 58.76 1,093,705 -0.24(-0.41%)
Oct 06, 2016 58.95 59.05 58.77 59.00 1,130,648 -0.09(-0.15%)
Oct 05, 2016 58.95 59.19 58.95 59.09 710,431 +0.35(+0.60%)
Oct 04, 2016 59.17 59.21 58.58 58.74 1,866,876 -0.24(-0.41%)
Oct 03, 2016 58.97 59.08 58.83 58.98 2,480,029 -0.12(-0.20%)
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%)
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.