ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.11 53.18 52.90 53.15 3,316,001 +0.08(+0.15%)
Jan 30, 2017 53.15 53.16 52.86 53.07 5,611,603 -0.34(-0.64%)
Jan 27, 2017 53.52 53.52 53.36 53.41 1,149,567 -0.10(-0.20%)
Jan 26, 2017 53.60 53.64 53.48 53.52 2,474,703 -0.10(-0.20%)
Jan 25, 2017 53.31 53.66 53.31 53.62 3,253,909 +0.52(+0.99%)
Jan 24, 2017 52.80 53.17 52.77 53.10 1,880,130 +0.29(+0.55%)
Jan 23, 2017 52.76 52.84 52.59 52.81 2,281,569 +0.01(+0.02%)
Jan 20, 2017 52.75 52.84 52.64 52.80 1,845,815 +0.22(+0.41%)
Jan 19, 2017 52.75 52.76 52.45 52.58 2,449,302 -0.15(-0.28%)
Jan 18, 2017 52.78 52.79 52.63 52.73 2,568,932 -0.09(-0.17%)
Jan 17, 2017 52.72 52.90 52.72 52.82 2,394,466 -0.17(-0.31%)
Jan 13, 2017 52.98 52.98 52.98 0 +0.14(+0.26%)
Jan 12, 2017 52.67 52.88 52.55 52.84 1,697,182 -0.03(-0.05%)
Jan 11, 2017 52.59 52.87 52.46 52.87 1,728,555 +0.29(+0.55%)
Jan 10, 2017 52.58 52.78 52.56 52.58 1,596,585 +0.00(+0.00%)
Jan 09, 2017 52.56 52.66 52.50 52.58 1,689,433 -0.12(-0.23%)
Jan 06, 2017 52.68 52.77 52.50 52.70 1,413,460 +0.01(+0.02%)
Jan 05, 2017 52.50 52.72 52.50 52.69 1,967,417 +0.20(+0.38%)
Jan 04, 2017 52.26 52.49 52.23 52.49 1,245,669 +0.45(+0.86%)
Jan 03, 2017 52.03 52.13 51.80 52.05 2,944,773 +0.40(+0.78%)
Dec 30, 2016 51.65 51.65 51.65 0 -0.08(-0.15%)
Dec 29, 2016 51.77 51.80 51.67 51.73 2,354,597 +0.10(+0.19%)
Dec 28, 2016 51.94 51.98 51.60 51.63 2,018,430 -0.25(-0.49%)
Dec 27, 2016 51.89 52.01 51.80 51.88 2,989,849 +0.07(+0.13%)
Dec 23, 2016 51.81 51.81 51.81 0 +0.03(+0.07%)
Dec 22, 2016 51.84 51.84 51.68 51.78 1,789,875 -0.09(-0.17%)
Dec 21, 2016 51.94 52.00 51.87 51.87 1,856,141 -0.13(-0.25%)
Dec 20, 2016 51.87 51.99 51.84 51.99 2,461,669 +0.18(+0.35%)
Dec 19, 2016 51.79 51.93 51.74 51.81 1,568,120 +0.06(+0.12%)
Dec 16, 2016 51.91 51.94 51.70 51.75 5,467,908 -0.10(-0.20%)
Dec 15, 2016 51.79 51.99 51.70 51.86 2,900,187 +0.08(+0.15%)
Dec 14, 2016 52.34 52.43 51.72 51.78 2,473,497 -0.63(-1.20%)
Dec 13, 2016 52.24 52.56 52.24 52.41 2,076,826 +0.42(+0.80%)
Dec 12, 2016 52.02 52.19 51.92 51.99 3,488,332 -0.16(-0.32%)
Dec 09, 2016 51.98 52.16 51.92 52.16 1,827,837 +0.24(+0.47%)
Dec 08, 2016 51.80 52.01 51.71 51.92 2,349,985 +0.10(+0.18%)
Dec 07, 2016 51.15 51.86 51.15 51.82 2,653,299 +0.70(+1.37%)
Dec 06, 2016 50.93 51.12 50.84 51.12 1,965,078 +0.28(+0.54%)
Dec 05, 2016 50.72 50.90 50.69 50.84 1,954,517 +0.35(+0.69%)
Dec 02, 2016 50.39 50.60 50.37 50.50 1,995,800 +0.09(+0.17%)
Dec 01, 2016 50.67 50.71 50.35 50.41 11,999,482 -0.24(-0.48%)
Nov 30, 2016 50.89 50.97 50.65 50.65 1,869,692 -0.13(-0.26%)
Nov 29, 2016 50.61 50.88 50.53 50.78 2,004,764 +0.13(+0.26%)
Nov 28, 2016 50.77 50.82 50.59 50.65 3,057,057 -0.19(-0.37%)
Nov 25, 2016 50.75 50.84 50.71 50.84 732,724 +0.19(+0.38%)
Nov 23, 2016 50.65 50.65 50.65 0 -0.12(-0.24%)
Nov 22, 2016 50.68 50.77 50.53 50.77 2,481,733 +0.21(+0.41%)
Nov 21, 2016 50.33 50.59 50.33 50.57 1,200,502 +0.39(+0.78%)
Nov 18, 2016 50.26 50.33 50.11 50.18 1,698,691 -0.24(-0.48%)
Nov 17, 2016 50.24 50.50 50.24 50.42 2,730,340 +0.24(+0.48%)
Nov 16, 2016 50.11 50.24 50.07 50.18 10,557,800 -0.21(-0.41%)
Nov 15, 2016 49.83 50.39 49.83 50.39 2,470,326 +0.43(+0.87%)
Nov 14, 2016 50.07 50.07 49.76 49.95 1,834,416 -0.14(-0.28%)
Nov 11, 2016 50.06 50.30 49.78 50.09 2,535,805 -0.28(-0.55%)
Nov 10, 2016 50.51 50.71 50.13 50.37 1,918,348 -0.14(-0.27%)
Nov 09, 2016 49.79 50.65 49.73 50.51 2,610,886 +0.16(+0.31%)
Nov 08, 2016 49.97 50.46 49.90 50.35 2,164,987 +0.28(+0.55%)
Nov 07, 2016 49.71 50.10 49.71 50.07 2,199,781 +1.00(+2.04%)
Nov 04, 2016 49.16 49.38 49.03 49.07 2,166,128 -0.25(-0.51%)
Nov 03, 2016 49.60 49.62 49.25 49.32 3,663,176 -0.14(-0.28%)
Nov 02, 2016 49.74 49.83 49.36 49.46 3,334,988 -0.36(-0.73%)
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.