ACWI Ishares MSCI ETF (NQ: ACWI )

104.30 USD +0.93 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 52.71 53.53 52.65 53.48 1,813,428 +1.28(+2.45%)
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%)
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.