ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 62.71 62.91 62.60 62.76 8,821,563 +0.30(+0.48%)
Nov 29, 2017 62.71 62.74 62.36 62.46 1,855,653 -0.24(-0.38%)
Nov 28, 2017 62.41 62.71 62.31 62.70 1,161,026 +0.49(+0.79%)
Nov 27, 2017 62.40 62.42 62.19 62.21 1,254,924 -0.23(-0.36%)
Nov 24, 2017 62.43 62.50 62.42 62.43 800,624 +0.17(+0.28%)
Nov 22, 2017 62.26 62.34 62.14 62.26 1,515,137 +0.08(+0.13%)
Nov 21, 2017 62.03 62.21 62.02 62.18 996,832 +0.47(+0.77%)
Nov 20, 2017 61.67 61.76 61.60 61.71 1,016,395 +0.12(+0.20%)
Nov 17, 2017 61.54 61.66 61.52 61.59 675,560 -0.10(-0.16%)
Nov 16, 2017 61.44 61.77 61.42 61.68 1,141,173 +0.61(+1.00%)
Nov 15, 2017 60.99 61.20 60.84 61.07 1,369,532 -0.31(-0.50%)
Nov 14, 2017 61.38 61.41 61.17 61.38 1,266,344 -0.12(-0.20%)
Nov 13, 2017 61.27 61.55 61.22 61.50 902,601 -0.09(-0.14%)
Nov 10, 2017 61.58 61.63 61.48 61.59 630,015 -0.10(-0.17%)
Nov 09, 2017 61.59 61.72 61.30 61.69 1,645,474 -0.30(-0.48%)
Nov 08, 2017 61.87 62.01 61.79 61.99 613,596 +0.12(+0.20%)
Nov 07, 2017 61.89 62.00 61.68 61.87 1,978,262 -0.08(-0.13%)
Nov 06, 2017 61.75 61.97 61.73 61.94 873,200 +0.18(+0.28%)
Nov 03, 2017 61.67 61.79 61.54 61.77 1,322,914 +0.06(+0.10%)
Nov 02, 2017 61.61 61.74 61.46 61.71 1,622,930 +0.09(+0.14%)
Nov 01, 2017 61.80 61.87 61.59 61.62 1,706,412 +0.10(+0.17%)
Oct 31, 2017 61.44 61.57 61.38 61.52 1,425,509 +0.19(+0.31%)
Oct 30, 2017 61.31 61.44 61.25 61.32 881,226 -0.10(-0.16%)
Oct 27, 2017 61.19 61.45 61.06 61.42 1,097,258 +0.39(+0.63%)
Oct 26, 2017 61.14 61.23 61.03 61.03 1,187,710 -0.02(-0.03%)
Oct 25, 2017 61.29 61.31 60.75 61.05 1,051,351 -0.22(-0.36%)
Oct 24, 2017 61.27 61.37 61.22 61.27 774,154 +0.04(+0.06%)
Oct 23, 2017 61.47 61.49 61.17 61.24 1,001,214 -0.30(-0.48%)
Oct 20, 2017 61.42 61.53 61.31 61.53 1,502,570 +0.24(+0.39%)
Oct 19, 2017 61.10 61.30 60.98 61.30 1,440,271 -0.05(-0.09%)
Oct 18, 2017 61.38 61.40 61.26 61.35 2,316,904 +0.10(+0.16%)
Oct 17, 2017 61.23 61.27 61.13 61.25 1,503,586 -0.06(-0.10%)
Oct 16, 2017 61.28 61.36 61.24 61.31 3,096,636 +0.06(+0.10%)
Oct 13, 2017 61.25 61.31 61.22 61.25 743,079 +0.15(+0.24%)
Oct 12, 2017 61.02 61.15 60.99 61.10 1,586,884 -0.01(-0.01%)
Oct 11, 2017 60.99 61.11 60.94 61.11 1,270,695 +0.16(+0.26%)
Oct 10, 2017 60.88 60.98 60.80 60.96 1,244,245 +0.34(+0.56%)
Oct 09, 2017 60.77 60.77 60.57 60.61 715,104 -0.11(-0.19%)
Oct 06, 2017 60.56 60.73 60.54 60.73 1,181,819 -0.08(-0.13%)
Oct 05, 2017 60.60 60.82 60.60 60.81 967,373 +0.24(+0.39%)
Oct 04, 2017 60.53 60.64 60.48 60.57 1,315,775 +0.04(+0.07%)
Oct 03, 2017 60.38 60.56 60.38 60.53 1,542,159 +0.24(+0.39%)
Oct 02, 2017 60.18 60.33 60.18 60.29 4,067,376 +0.07(+0.12%)
Sep 29, 2017 60.02 60.25 59.94 60.22 2,937,314 +0.33(+0.56%)
Sep 28, 2017 59.73 59.94 59.73 59.89 4,125,960 +0.07(+0.12%)
Sep 27, 2017 59.79 59.92 59.64 59.82 915,338 +0.09(+0.15%)
Sep 26, 2017 59.83 59.87 59.63 59.73 1,160,254 -0.12(-0.20%)
Sep 25, 2017 59.95 60.03 59.63 59.85 5,423,024 -0.25(-0.42%)
Sep 22, 2017 60.11 60.18 60.05 60.11 1,087,861 +0.01(+0.01%)
Sep 21, 2017 60.22 60.22 60.04 60.10 1,444,707 -0.17(-0.28%)
Sep 20, 2017 60.27 60.35 59.95 60.26 2,291,336 +0.03(+0.04%)
Sep 19, 2017 60.21 60.29 60.15 60.24 1,732,284 +0.12(+0.20%)
Sep 18, 2017 60.15 60.25 60.03 60.12 1,436,086 +0.11(+0.19%)
Sep 15, 2017 59.94 60.01 59.86 60.00 1,108,250 +0.11(+0.19%)
Sep 14, 2017 59.77 59.91 59.72 59.89 409,306 +0.03(+0.04%)
Sep 13, 2017 59.91 59.77 59.86 1,234,095 -0.16(-0.26%)
Sep 12, 2017 59.91 60.02 59.86 60.02 1,307,410 +0.25(+0.41%)
Sep 11, 2017 59.54 59.84 59.54 59.77 1,098,682 +0.54(+0.92%)
Sep 08, 2017 59.26 59.34 59.19 59.23 697,549 -0.06(-0.10%)
Sep 07, 2017 59.29 59.33 59.18 59.29 1,200,172 +0.23(+0.39%)
Sep 06, 2017 58.98 59.16 58.97 59.07 1,779,623 +0.27(+0.46%)
Sep 05, 2017 59.05 59.14 58.58 58.79 5,041,288 -0.46(-0.77%)
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.