ACWI Ishares MSCI ETF (NQ: ACWI )

89.44 -0.43 (-0.48%)
Official Closing Price Updated: 4:15 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 58.12 58.41 58.02 58.35 1,040,895 +0.33(+0.57%)
Jul 28, 2016 58.00 58.09 57.77 58.02 1,370,548 +0.03(+0.05%)
Jul 27, 2016 58.11 58.15 57.66 57.99 2,361,535 +0.08(+0.14%)
Jul 26, 2016 57.94 58.08 57.72 57.91 1,013,019 +0.10(+0.17%)
Jul 25, 2016 57.97 58.01 57.66 57.81 1,242,351 -0.15(-0.26%)
Jul 22, 2016 57.89 57.97 57.75 57.96 974,545 +0.18(+0.31%)
Jul 21, 2016 57.87 58.01 57.65 57.78 872,287 -0.17(-0.29%)
Jul 20, 2016 57.82 58.03 57.73 57.95 516,805 +0.33(+0.57%)
Jul 19, 2016 57.64 57.69 57.49 57.62 1,353,284 -0.27(-0.47%)
Jul 18, 2016 57.70 57.95 57.65 57.89 1,815,371 +0.18(+0.31%)
Jul 15, 2016 57.89 57.94 57.60 57.71 1,802,692 -0.12(-0.21%)
Jul 14, 2016 57.90 58.02 57.81 57.83 5,097,194 +0.35(+0.61%)
Jul 13, 2016 57.64 57.70 57.34 57.48 1,393,105 -0.02(-0.03%)
Jul 12, 2016 57.38 57.65 57.36 57.50 1,666,642 +0.55(+0.97%)
Jul 11, 2016 56.87 57.08 56.81 56.95 1,674,222 +0.49(+0.87%)
Jul 08, 2016 56.09 56.53 55.61 56.46 1,191,155 +0.85(+1.53%)
Jul 07, 2016 55.84 56.04 55.42 55.61 2,131,727 -0.04(-0.07%)
Jul 05, 2016 55.88 55.94 55.48 55.65 1,358,938 -0.70(-1.24%)
Jul 01, 2016 56.22 56.35 56.35 56.35 1,466,300 +0.12(+0.21%)
Jun 30, 2016 55.67 56.24 55.47 56.23 3,949,625 +0.75(+1.35%)
Jun 29, 2016 55.08 55.56 55.04 55.48 1,732,517 +1.03(+1.89%)
Jun 28, 2016 54.09 54.46 53.91 54.45 2,003,581 +1.16(+2.18%)
Jun 27, 2016 53.82 53.82 52.92 53.29 3,582,264 -1.01(-1.86%)
Jun 24, 2016 54.39 55.40 54.23 54.30 5,380,606 -3.09(-5.38%)
Jun 23, 2016 57.01 57.41 56.84 57.39 1,143,148 +1.04(+1.85%)
Jun 22, 2016 56.58 56.77 56.31 56.35 1,697,039 -0.80(-1.40%)
Jun 21, 2016 57.08 57.38 56.94 57.15 1,247,182 +0.27(+0.47%)
Jun 20, 2016 57.08 57.26 56.84 56.88 1,194,158 +0.79(+1.41%)
Jun 17, 2016 56.08 56.21 55.74 56.09 2,178,650 +0.15(+0.27%)
Jun 16, 2016 55.34 56.01 55.01 55.94 1,725,739 +0.04(+0.07%)
Jun 15, 2016 55.94 56.23 55.80 55.90 2,752,726 +0.17(+0.31%)
Jun 14, 2016 55.84 56.03 55.44 55.73 3,449,392 -0.38(-0.68%)
Jun 13, 2016 56.26 56.64 56.07 56.11 1,164,155 -0.60(-1.06%)
Jun 10, 2016 57.03 57.06 56.58 56.71 1,338,654 -1.01(-1.75%)
Jun 09, 2016 57.69 57.79 57.54 57.72 878,173 -0.42(-0.72%)
Jun 08, 2016 58.04 58.20 57.98 58.14 919,057 +0.22(+0.38%)
Jun 07, 2016 57.86 58.08 57.86 57.92 1,450,177 +0.23(+0.40%)
Jun 06, 2016 57.47 57.80 57.47 57.69 982,228 +0.35(+0.61%)
Jun 03, 2016 57.21 57.42 56.95 57.34 909,995 +0.16(+0.28%)
Jun 02, 2016 56.85 57.19 56.78 57.18 1,222,536 +0.10(+0.18%)
Jun 01, 2016 56.82 57.12 56.69 57.08 1,188,129 +0.08(+0.14%)
May 31, 2016 57.27 57.35 56.84 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 57.09 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 55.16 55.51 1,652,177 -0.26(-0.47%)
May 18, 2016 55.76 56.23 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 56.20 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%)
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.