ACWI Ishares MSCI ETF (NQ: ACWI )

99.52 USD -1.72 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.27 57.35 56.85 57.00 1,429,916 -0.14(-0.25%)
May 27, 2016 57.02 57.14 57.14 57.14 1,124,800 +0.06(+0.11%)
May 26, 2016 57.06 57.17 56.95 57.08 1,229,326 +0.11(+0.19%)
May 25, 2016 56.75 57.10 56.75 56.97 2,299,262 +0.47(+0.83%)
May 24, 2016 56.04 56.59 56.03 56.50 2,649,296 +0.74(+1.33%)
May 23, 2016 55.83 55.92 55.71 55.76 965,896 -0.13(-0.23%)
May 20, 2016 55.80 56.01 55.77 55.89 969,200 +0.38(+0.68%)
May 19, 2016 55.50 55.57 55.15 55.51 1,652,177 -0.26(-0.47%)
May 18, 2016 55.76 56.24 55.47 55.77 2,208,065 -0.07(-0.13%)
May 17, 2016 56.31 56.31 55.70 55.84 1,333,431 -0.43(-0.76%)
May 16, 2016 55.83 56.39 55.74 56.27 4,366,580 +0.67(+1.21%)
May 13, 2016 55.90 56.12 55.52 55.60 1,168,726 -0.63(-1.12%)
May 12, 2016 56.55 56.56 55.89 56.23 1,357,748 -0.01(-0.02%)
May 11, 2016 56.42 56.61 56.21 56.24 2,018,959 -0.41(-0.72%)
May 10, 2016 56.14 56.66 56.14 56.65 1,592,959 +0.80(+1.43%)
May 09, 2016 55.96 56.10 55.76 55.85 889,073 -0.13(-0.23%)
May 06, 2016 55.54 55.98 55.50 55.98 1,841,263 +0.16(+0.29%)
May 05, 2016 55.94 56.06 55.65 55.82 1,676,512 +0.01(+0.02%)
May 04, 2016 55.99 56.15 55.69 55.81 2,339,914 -0.53(-0.94%)
May 03, 2016 56.48 56.64 56.23 56.34 2,439,414 -0.82(-1.43%)
May 02, 2016 57.04 57.19 56.84 57.16 1,692,113 +0.35(+0.62%)
Apr 29, 2016 56.94 57.01 56.46 56.81 1,693,161 -0.25(-0.44%)
Apr 28, 2016 57.19 57.59 56.92 57.06 1,455,950 -0.53(-0.92%)
Apr 27, 2016 57.34 57.71 57.24 57.59 1,078,569 +0.09(+0.16%)
Apr 26, 2016 57.47 57.58 57.31 57.50 1,286,989 +0.20(+0.35%)
Apr 25, 2016 57.27 57.33 57.10 57.30 817,668 -0.21(-0.37%)
Apr 22, 2016 57.40 57.62 57.27 57.51 831,224 -0.01(-0.02%)
Apr 21, 2016 57.80 57.85 57.40 57.52 922,728 -0.28(-0.48%)
Apr 20, 2016 57.76 58.05 57.63 57.80 1,370,732 -0.05(-0.09%)
Apr 19, 2016 57.61 57.91 57.57 57.85 1,316,190 +0.54(+0.94%)
Apr 18, 2016 56.76 57.32 56.69 57.31 1,177,606 +0.41(+0.72%)
Apr 15, 2016 56.92 57.01 56.83 56.90 2,853,434 -0.09(-0.16%)
Apr 14, 2016 56.99 57.11 56.87 56.99 1,444,264 +0.08(+0.14%)
Apr 13, 2016 56.67 56.97 56.66 56.91 1,669,729 +0.68(+1.21%)
Apr 12, 2016 55.70 56.32 55.55 56.23 1,346,027 +0.70(+1.26%)
Apr 11, 2016 55.88 56.06 55.52 55.53 1,322,005 -0.02(-0.04%)
Apr 08, 2016 55.59 55.81 55.37 55.55 3,401,218 +0.58(+1.06%)
Apr 07, 2016 55.31 55.43 54.80 54.97 2,125,506 -0.71(-1.28%)
Apr 06, 2016 55.10 55.72 55.01 55.68 2,503,129 +0.66(+1.20%)
Apr 05, 2016 55.12 55.23 54.97 55.02 1,330,845 -0.80(-1.43%)
Apr 04, 2016 56.05 56.13 55.72 55.82 1,094,589 -0.20(-0.36%)
Apr 01, 2016 55.36 56.05 55.26 56.02 3,811,216 -0.04(-0.07%)
Mar 31, 2016 56.25 56.35 56.04 56.06 3,517,633 -0.27(-0.48%)
Mar 30, 2016 56.24 56.57 56.21 56.33 1,170,492 +0.35(+0.63%)
Mar 29, 2016 55.16 56.00 55.07 55.98 2,959,956 +0.58(+1.05%)
Mar 28, 2016 55.44 55.48 55.21 55.40 1,017,715 +0.17(+0.31%)
Mar 24, 2016 54.96 55.23 55.23 55.23 1,111,000 -0.12(-0.22%)
Mar 23, 2016 55.72 55.75 55.32 55.35 2,148,031 -0.58(-1.04%)
Mar 22, 2016 55.71 56.07 55.61 55.93 1,479,480 -0.07(-0.13%)
Mar 21, 2016 55.82 56.08 55.78 56.00 1,104,443 +0.00(+0.00%)
Mar 18, 2016 55.97 56.11 55.85 56.00 1,133,522 +0.11(+0.20%)
Mar 17, 2016 55.42 56.02 55.31 55.89 2,308,742 +0.49(+0.88%)
Mar 16, 2016 54.61 55.47 54.61 55.40 1,425,732 +0.52(+0.95%)
Mar 15, 2016 54.85 54.90 54.66 54.88 2,216,817 -0.36(-0.65%)
Mar 14, 2016 55.14 55.37 55.07 55.24 1,429,570 -0.12(-0.22%)
Mar 11, 2016 54.90 55.38 54.90 55.36 1,583,816 +1.09(+2.01%)
Mar 10, 2016 54.54 54.83 53.74 54.27 1,474,783 -0.03(-0.06%)
Mar 09, 2016 54.22 54.40 54.09 54.30 921,333 +0.29(+0.54%)
Mar 08, 2016 54.27 54.34 53.96 54.01 2,523,898 -0.59(-1.08%)
Mar 07, 2016 54.22 54.76 54.14 54.60 1,155,963 +0.04(+0.07%)
Mar 04, 2016 54.37 54.82 54.25 54.56 1,472,185 +0.34(+0.63%)
Mar 03, 2016 53.87 54.23 53.75 54.22 1,300,583 +0.40(+0.74%)
Mar 02, 2016 53.47 53.85 53.31 53.82 1,394,936 +0.34(+0.64%)
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.