ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 48.13 48.63 47.96 48.62 4,567,897 +0.65(+1.35%)
Jun 29, 2016 47.62 48.04 47.59 47.97 2,003,724 +0.89(+1.89%)
Jun 28, 2016 46.77 47.09 46.62 47.08 2,317,220 +1.00(+2.18%)
Jun 27, 2016 46.54 46.54 45.76 46.08 4,143,029 -0.87(-1.86%)
Jun 24, 2016 47.03 47.90 46.89 46.95 6,222,883 -2.67(-5.38%)
Jun 23, 2016 49.29 49.64 49.15 49.62 1,322,095 +0.90(+1.85%)
Jun 22, 2016 48.92 49.08 48.69 48.72 1,962,692 -0.05(-0.10%)
Jun 21, 2016 48.71 48.97 48.59 48.77 1,461,433 +0.23(+0.47%)
Jun 20, 2016 48.71 48.87 48.51 48.54 1,399,300 +0.67(+1.41%)
Jun 17, 2016 47.86 47.97 47.57 47.87 2,552,916 +0.13(+0.27%)
Jun 16, 2016 47.23 47.80 46.95 47.74 2,022,200 +0.03(+0.07%)
Jun 15, 2016 47.74 47.99 47.62 47.70 3,225,611 +0.15(+0.31%)
Jun 14, 2016 47.65 47.82 47.31 47.56 4,041,956 -0.32(-0.68%)
Jun 13, 2016 48.01 48.34 47.85 47.88 1,364,142 -0.51(-1.06%)
Jun 10, 2016 48.67 48.69 48.29 48.40 1,568,618 -0.86(-1.75%)
Jun 09, 2016 49.23 49.32 49.10 49.26 1,029,032 -0.36(-0.72%)
Jun 08, 2016 49.53 49.67 49.48 49.62 1,076,940 +0.19(+0.38%)
Jun 07, 2016 49.38 49.56 49.38 49.43 1,699,300 +0.20(+0.40%)
Jun 06, 2016 49.04 49.33 49.04 49.23 1,150,963 +0.30(+0.61%)
Jun 03, 2016 48.82 49.00 48.60 48.93 1,066,321 +0.14(+0.28%)
Jun 02, 2016 48.52 48.81 48.46 48.80 1,432,553 +0.09(+0.18%)
Jun 01, 2016 48.49 48.74 48.38 48.71 1,392,235 +0.07(+0.14%)
May 31, 2016 48.87 48.95 48.51 48.64 1,675,558 -0.12(-0.25%)
May 27, 2016 48.66 48.76 48.76 48.76 1,318,027 +0.05(+0.11%)
May 26, 2016 48.69 48.79 48.60 48.71 1,440,509 +0.09(+0.19%)
May 25, 2016 48.43 48.72 48.43 48.62 2,694,247 +0.40(+0.83%)
May 24, 2016 47.82 48.29 47.82 48.22 3,104,413 +0.63(+1.33%)
May 23, 2016 47.65 47.73 47.54 47.59 1,131,825 -0.11(-0.23%)
May 20, 2016 47.62 47.80 47.59 47.70 1,135,697 +0.32(+0.68%)
May 19, 2016 47.36 47.42 47.07 47.37 1,936,001 -0.22(-0.47%)
May 18, 2016 47.59 47.99 47.34 47.59 2,587,384 -0.06(-0.13%)
May 17, 2016 48.05 48.05 47.53 47.65 1,562,498 -0.37(-0.76%)
May 16, 2016 47.65 48.12 47.57 48.02 5,116,706 +0.57(+1.20%)
May 13, 2016 47.70 47.89 47.38 47.45 1,369,499 -0.54(-1.12%)
May 12, 2016 48.26 48.27 47.70 47.99 1,590,992 -0.01(-0.02%)
May 11, 2016 48.15 48.31 47.97 47.99 2,365,792 -0.35(-0.72%)
May 10, 2016 47.91 48.35 47.91 48.34 1,866,610 +0.68(+1.43%)
May 09, 2016 47.76 47.88 47.59 47.66 1,041,805 -0.11(-0.23%)
May 06, 2016 47.40 47.77 47.36 47.77 2,157,570 +0.14(+0.29%)
May 05, 2016 47.74 47.84 47.49 47.64 1,964,516 +0.01(+0.02%)
May 04, 2016 47.78 47.92 47.52 47.63 2,741,883 -0.45(-0.94%)
May 03, 2016 48.20 48.34 47.99 48.08 2,858,476 -0.70(-1.43%)
May 02, 2016 48.68 48.81 48.51 48.78 1,982,797 +0.30(+0.62%)
Apr 29, 2016 48.59 48.65 48.18 48.48 1,984,025 -0.21(-0.44%)
Apr 28, 2016 48.81 49.15 48.58 48.69 1,706,064 -0.45(-0.92%)
Apr 27, 2016 48.93 49.25 48.85 49.15 1,263,854 +0.08(+0.16%)
Apr 26, 2016 49.04 49.14 48.91 49.07 1,508,078 +0.17(+0.35%)
Apr 25, 2016 48.87 48.93 48.73 48.90 958,133 -0.18(-0.37%)
Apr 22, 2016 48.98 49.17 48.87 49.08 974,018 -0.01(-0.02%)
Apr 21, 2016 49.33 49.36 48.99 49.09 1,081,241 -0.24(-0.48%)
Apr 20, 2016 49.29 49.54 49.18 49.33 1,606,207 -0.04(-0.09%)
Apr 19, 2016 49.16 49.42 49.13 49.37 1,542,295 +0.46(+0.94%)
Apr 18, 2016 48.44 48.92 48.38 48.91 1,379,904 +0.35(+0.72%)
Apr 15, 2016 48.58 48.65 48.50 48.56 3,343,619 -0.08(-0.16%)
Apr 14, 2016 48.64 48.74 48.53 48.64 1,692,371 +0.07(+0.14%)
Apr 13, 2016 48.36 48.61 48.35 48.57 1,956,568 +0.58(+1.21%)
Apr 12, 2016 47.53 48.06 47.41 47.99 1,577,258 +0.60(+1.26%)
Apr 11, 2016 47.69 47.84 47.38 47.39 1,549,109 -0.02(-0.04%)
Apr 08, 2016 47.44 47.63 47.25 47.41 3,985,506 +0.49(+1.06%)
Apr 07, 2016 47.20 47.30 46.77 46.91 2,490,642 -0.61(-1.28%)
Apr 06, 2016 47.02 47.56 46.95 47.52 2,933,136 +0.56(+1.20%)
Apr 05, 2016 47.04 47.13 46.91 46.95 1,559,468 -0.68(-1.43%)
Apr 04, 2016 47.83 47.90 47.55 47.64 1,282,626 -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.