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 (%)
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%)
Jun 01, 2017 57.02 57.34 56.87 57.34 3,774,059 +0.47(+0.82%)
May 31, 2017 57.05 57.06 56.78 56.87 1,305,895 -0.09(-0.15%)
May 30, 2017 56.84 56.96 56.84 56.96 1,417,150 -0.03(-0.05%)
May 26, 2017 56.94 56.99 56.90 56.98 1,442,456 -0.03(-0.06%)
May 25, 2017 56.94 57.10 56.94 57.02 1,258,611 +0.17(+0.30%)
May 24, 2017 56.68 56.87 56.67 56.85 1,112,202 +0.11(+0.20%)
May 23, 2017 56.72 56.81 56.68 56.73 1,943,650 +0.03(+0.05%)
May 22, 2017 56.58 56.73 56.58 56.71 1,731,494 +0.23(+0.40%)
May 19, 2017 56.19 56.59 56.19 56.48 1,394,354 +0.58(+1.04%)
May 18, 2017 55.75 56.08 55.55 55.90 2,281,140 +0.07(+0.12%)
May 17, 2017 56.32 56.42 55.83 55.83 1,695,691 -0.86(-1.51%)
May 16, 2017 56.77 56.79 56.62 56.69 781,461 +0.10(+0.18%)
May 15, 2017 56.46 56.62 56.42 56.59 1,453,923 +0.31(+0.55%)
May 12, 2017 56.22 56.30 56.16 56.27 1,117,882 +0.07(+0.12%)
May 11, 2017 56.20 56.22 55.93 56.20 3,163,924 -0.08(-0.14%)
May 10, 2017 56.13 56.31 56.13 56.28 1,076,766 +0.13(+0.23%)
May 09, 2017 56.19 56.30 56.07 56.15 1,166,910 -0.02(-0.03%)
May 08, 2017 56.22 56.24 56.09 56.17 1,004,885 -0.11(-0.20%)
May 05, 2017 56.01 56.34 55.95 56.28 1,163,525 +0.37(+0.67%)
May 04, 2017 55.85 55.93 55.74 55.91 812,341 +0.12(+0.22%)
May 03, 2017 55.81 55.85 55.67 55.79 1,084,598 -0.16(-0.29%)
May 02, 2017 55.92 55.96 55.80 55.95 3,870,292 +0.16(+0.29%)
May 01, 2017 55.78 55.90 55.70 55.79 1,465,446 +0.15(+0.26%)
Apr 28, 2017 55.69 55.75 55.58 55.64 1,746,384 -0.02(-0.03%)
Apr 27, 2017 55.74 55.75 55.53 55.66 2,191,819 +0.02(+0.03%)
Apr 26, 2017 55.69 55.89 55.64 55.64 1,572,209 -0.11(-0.20%)
Apr 25, 2017 55.60 55.82 55.59 55.75 2,578,054 +0.37(+0.67%)
Apr 24, 2017 55.35 55.46 55.31 55.38 2,246,212 +0.83(+1.52%)
Apr 21, 2017 54.59 54.64 54.46 54.55 2,352,413 -0.08(-0.14%)
Apr 20, 2017 54.50 54.72 54.44 54.63 1,942,453 +0.43(+0.80%)
Apr 19, 2017 54.49 54.53 54.13 54.20 1,128,043 -0.14(-0.25%)
Apr 18, 2017 54.32 54.46 54.16 54.33 2,022,563 -0.27(-0.49%)
Apr 17, 2017 54.39 54.60 54.33 54.60 2,453,255 +0.42(+0.78%)
Apr 13, 2017 54.43 54.55 54.18 54.18 2,090,713 -0.36(-0.67%)
Apr 12, 2017 54.63 54.64 54.41 54.54 1,369,616 -0.13(-0.24%)
Apr 11, 2017 54.65 54.70 54.29 54.67 1,426,990 +0.07(+0.13%)
Apr 10, 2017 54.62 54.74 54.50 54.60 2,100,051 -0.02(-0.03%)
Apr 07, 2017 54.59 54.77 54.55 54.62 1,100,780 -0.05(-0.09%)
Apr 06, 2017 54.66 54.78 54.54 54.67 1,909,113 +0.05(+0.10%)
Apr 05, 2017 54.91 55.11 54.56 54.62 3,345,317 -0.15(-0.27%)
Apr 04, 2017 54.61 54.78 54.53 54.77 2,284,489 +0.02(+0.03%)
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.