ACWI Ishares MSCI ETF (NQ: ACWI )

105.48 USD -0.42 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 52.51 52.77 52.18 52.20 2,991,159 -0.28(-0.53%)
Feb 26, 2016 52.89 52.94 52.40 52.48 1,597,562 -0.13(-0.25%)
Feb 25, 2016 52.20 52.62 51.97 52.61 1,272,188 +0.56(+1.08%)
Feb 24, 2016 51.45 52.12 51.02 52.05 1,840,380 +0.08(+0.15%)
Feb 23, 2016 52.47 52.52 51.96 51.97 1,554,468 -0.78(-1.48%)
Feb 22, 2016 52.38 52.77 52.38 52.75 2,283,912 +0.73(+1.40%)
Feb 19, 2016 51.75 52.04 51.57 52.02 1,372,004 -0.09(-0.17%)
Feb 18, 2016 52.50 52.50 52.04 52.11 2,891,729 -0.22(-0.42%)
Feb 17, 2016 51.63 52.40 51.63 52.33 1,509,631 +0.93(+1.81%)
Feb 16, 2016 51.17 51.41 50.84 51.40 2,141,307 +1.01(+2.00%)
Feb 12, 2016 49.93 50.39 50.39 50.39 2,246,700 +0.87(+1.76%)
Feb 11, 2016 49.51 49.75 49.04 49.52 3,646,907 -0.67(-1.33%)
Feb 10, 2016 50.47 50.94 50.13 50.19 2,798,090 -0.01(-0.02%)
Feb 09, 2016 49.75 50.53 49.47 50.20 2,900,271 -0.28(-0.55%)
Feb 08, 2016 50.75 50.75 49.91 50.48 2,561,120 -0.84(-1.64%)
Feb 05, 2016 52.04 52.07 51.15 51.32 2,892,042 -0.87(-1.67%)
Feb 04, 2016 51.95 52.52 51.82 52.19 2,635,709 +0.15(+0.29%)
Feb 03, 2016 52.02 52.15 50.90 52.04 3,575,934 +0.40(+0.77%)
Feb 02, 2016 52.15 52.18 51.48 51.64 2,834,516 -1.12(-2.12%)
Feb 01, 2016 52.44 52.97 52.25 52.76 3,367,420 -0.10(-0.19%)
Jan 29, 2016 52.02 52.88 51.98 52.86 5,317,341 +1.11(+2.14%)
Jan 28, 2016 52.03 52.06 51.26 51.75 2,022,002 +0.28(+0.54%)
Jan 27, 2016 51.76 52.32 51.22 51.47 6,113,786 -0.43(-0.83%)
Jan 26, 2016 51.27 51.93 51.23 51.90 4,443,619 +0.85(+1.67%)
Jan 25, 2016 51.63 51.69 50.99 51.05 4,478,201 -0.77(-1.49%)
Jan 22, 2016 51.54 51.90 51.45 51.82 3,822,468 +1.28(+2.53%)
Jan 21, 2016 50.27 51.02 49.85 50.54 3,640,031 +0.28(+0.56%)
Jan 20, 2016 50.11 50.63 49.09 50.26 6,873,494 -0.82(-1.61%)
Jan 19, 2016 51.44 51.57 50.62 51.08 4,675,989 +0.30(+0.59%)
Jan 15, 2016 50.77 50.78 50.78 50.78 3,601,900 -1.48(-2.83%)
Jan 14, 2016 51.71 52.57 51.23 52.26 5,729,223 +0.75(+1.46%)
Jan 13, 2016 52.84 52.99 51.38 51.51 4,367,558 -1.07(-2.04%)
Jan 12, 2016 52.66 52.87 52.01 52.58 2,414,296 +0.34(+0.65%)
Jan 11, 2016 52.57 52.67 51.70 52.24 2,958,359 +0.06(+0.11%)
Jan 08, 2016 53.11 53.23 52.11 52.18 2,437,841 -0.61(-1.16%)
Jan 07, 2016 53.10 53.56 52.69 52.79 3,396,434 -1.26(-2.33%)
Jan 06, 2016 53.95 54.30 53.76 54.05 4,615,007 -0.83(-1.50%)
Jan 05, 2016 54.84 54.97 54.57 54.88 3,243,707 +0.04(+0.08%)
Jan 04, 2016 54.83 54.90 54.28 54.83 5,145,619 -0.99(-1.77%)
Dec 31, 2015 56.04 55.82 55.82 55.82 2,744,300 -0.56(-0.99%)
Dec 30, 2015 56.65 56.67 56.33 56.38 2,460,213 -0.41(-0.72%)
Dec 29, 2015 56.69 56.87 56.62 56.79 3,612,353 +0.49(+0.87%)
Dec 28, 2015 56.19 56.32 56.02 56.30 3,559,222 -0.17(-0.30%)
Dec 24, 2015 56.51 56.47 56.47 56.47 1,862,300 -0.07(-0.12%)
Dec 23, 2015 56.22 56.55 56.14 56.54 2,376,853 +0.80(+1.44%)
Dec 22, 2015 55.53 55.84 55.28 55.74 4,090,631 +0.43(+0.78%)
Dec 21, 2015 55.32 55.50 54.94 55.31 2,851,832 -0.25(-0.45%)
Dec 18, 2015 56.17 56.28 55.58 55.56 2,607,617 -0.80(-1.42%)
Dec 17, 2015 57.21 57.22 56.36 56.36 8,454,918 -0.79(-1.38%)
Dec 16, 2015 56.61 57.26 56.38 57.15 3,870,903 +0.98(+1.74%)
Dec 15, 2015 56.13 56.39 56.03 56.17 3,852,339 +0.55(+0.99%)
Dec 14, 2015 55.58 55.68 54.93 55.62 3,562,525 +0.20(+0.36%)
Dec 11, 2015 55.83 55.97 55.35 55.42 3,207,437 -1.09(-1.93%)
Dec 10, 2015 56.53 56.90 56.47 56.51 3,691,954 -0.04(-0.07%)
Dec 09, 2015 56.70 57.32 56.24 56.55 4,088,831 -0.30(-0.53%)
Dec 08, 2015 56.71 57.07 56.53 56.85 2,900,057 -0.57(-0.99%)
Dec 07, 2015 57.63 57.71 57.20 57.42 2,251,337 -0.50(-0.86%)
Dec 04, 2015 57.12 57.98 57.04 57.92 1,658,665 +0.82(+1.44%)
Dec 03, 2015 57.90 57.94 56.90 57.10 3,196,889 -0.64(-1.11%)
Dec 02, 2015 58.15 58.29 57.63 57.74 2,081,463 -0.59(-1.01%)
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.