ACWI Ishares MSCI ETF (NQ: ACWI )

110.19 +0.04 (+0.04%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 57.52 57.53 57.24 57.33 1,295,331 -0.09(-0.15%)
May 30, 2017 57.30 57.42 57.30 57.42 1,405,686 -0.03(-0.05%)
May 26, 2017 57.40 57.46 57.36 57.45 1,430,788 -0.03(-0.06%)
May 25, 2017 57.40 57.56 57.40 57.48 1,248,429 +0.17(+0.30%)
May 24, 2017 57.14 57.33 57.13 57.31 1,103,205 +0.11(+0.20%)
May 23, 2017 57.18 57.27 57.15 57.20 1,927,926 +0.03(+0.05%)
May 22, 2017 57.04 57.20 57.04 57.17 1,717,487 +0.23(+0.40%)
May 19, 2017 56.65 57.05 56.65 56.94 1,383,075 +0.58(+1.04%)
May 18, 2017 56.21 56.54 56.00 56.36 2,262,687 +0.07(+0.12%)
May 17, 2017 56.78 56.88 56.29 56.29 1,681,973 -0.86(-1.51%)
May 16, 2017 57.23 57.25 57.08 57.15 775,139 +0.10(+0.18%)
May 15, 2017 56.92 57.08 56.88 57.05 1,442,162 +0.31(+0.55%)
May 12, 2017 56.68 56.76 56.62 56.73 1,108,838 +0.07(+0.12%)
May 11, 2017 56.65 56.68 56.38 56.66 3,138,329 -0.08(-0.14%)
May 10, 2017 56.58 56.77 56.58 56.74 1,068,056 +0.13(+0.23%)
May 09, 2017 56.65 56.75 56.53 56.61 1,157,470 -0.02(-0.03%)
May 08, 2017 56.68 56.70 56.55 56.63 996,756 -0.11(-0.20%)
May 05, 2017 56.46 56.80 56.41 56.74 1,154,113 +0.38(+0.67%)
May 04, 2017 56.31 56.38 56.20 56.37 805,770 +0.12(+0.22%)
May 03, 2017 56.26 56.30 56.12 56.24 1,075,824 -0.17(-0.29%)
May 02, 2017 56.38 56.42 56.26 56.41 3,838,983 +0.17(+0.29%)
May 01, 2017 56.24 56.35 56.15 56.24 1,453,591 +0.15(+0.26%)
Apr 28, 2017 56.15 56.21 56.03 56.10 1,732,256 -0.02(-0.03%)
Apr 27, 2017 56.19 56.21 55.98 56.11 2,174,088 +0.02(+0.03%)
Apr 26, 2017 56.15 56.35 56.09 56.10 1,559,490 -0.11(-0.20%)
Apr 25, 2017 56.05 56.28 56.04 56.21 2,557,199 +0.38(+0.67%)
Apr 24, 2017 55.80 55.91 55.76 55.83 2,228,041 +0.84(+1.52%)
Apr 21, 2017 55.04 55.08 54.90 55.00 2,333,383 -0.08(-0.14%)
Apr 20, 2017 54.94 55.16 54.88 55.07 1,926,739 +0.44(+0.80%)
Apr 19, 2017 54.94 54.98 54.57 54.64 1,118,918 -0.14(-0.25%)
Apr 18, 2017 54.76 54.90 54.60 54.78 2,006,201 -0.27(-0.49%)
Apr 17, 2017 54.83 55.05 54.77 55.05 2,433,410 +0.43(+0.78%)
Apr 13, 2017 54.87 55.00 54.62 54.62 2,073,800 -0.37(-0.67%)
Apr 12, 2017 55.07 55.08 54.86 54.99 1,358,536 -0.13(-0.24%)
Apr 11, 2017 55.09 55.14 54.73 55.12 1,415,446 +0.07(+0.13%)
Apr 10, 2017 55.07 55.19 54.94 55.05 2,083,063 -0.02(-0.03%)
Apr 07, 2017 55.04 55.21 54.99 55.07 1,091,876 -0.05(-0.09%)
Apr 06, 2017 55.10 55.22 54.98 55.12 1,893,669 +0.05(+0.09%)
Apr 05, 2017 55.35 55.55 55.00 55.07 3,318,255 -0.15(-0.27%)
Apr 04, 2017 55.06 55.23 54.98 55.21 2,266,009 +0.02(+0.03%)
Apr 03, 2017 55.25 55.29 54.83 55.20 2,331,544 -0.01(-0.02%)
Mar 31, 2017 55.19 55.39 55.19 55.21 2,364,471 -0.13(-0.24%)
Mar 30, 2017 55.35 55.50 55.31 55.34 1,804,222 -0.03(-0.05%)
Mar 29, 2017 55.11 55.41 55.11 55.36 2,835,466 +0.03(+0.05%)
Mar 28, 2017 55.04 55.42 55.01 55.34 4,821,939 +0.24(+0.44%)
Mar 27, 2017 54.71 55.12 54.67 55.09 2,034,395 +0.04(+0.08%)
Mar 24, 2017 55.06 55.22 54.91 55.05 1,722,902 +0.02(+0.03%)
Mar 23, 2017 54.93 55.25 54.88 55.03 4,082,626 +0.03(+0.05%)
Mar 22, 2017 54.83 55.03 54.69 55.00 2,057,099 +0.10(+0.19%)
Mar 21, 2017 55.67 55.74 54.86 54.90 2,905,514 -0.53(-0.96%)
Mar 20, 2017 55.48 55.57 55.35 55.43 1,561,732 +0.01(+0.02%)
Mar 17, 2017 55.52 55.60 55.40 55.42 1,828,194 -0.03(-0.05%)
Mar 16, 2017 55.55 55.58 55.36 55.45 2,374,640 +0.11(+0.21%)
Mar 15, 2017 54.90 55.44 54.82 55.34 3,472,897 +0.65(+1.20%)
Mar 14, 2017 54.75 54.79 54.59 54.68 2,040,649 -0.31(-0.57%)
Mar 13, 2017 54.92 55.01 54.88 55.00 1,459,485 +0.21(+0.38%)
Mar 10, 2017 54.79 54.92 54.60 54.79 2,685,091 +0.30(+0.54%)
Mar 09, 2017 54.49 54.57 54.29 54.49 1,919,216 +0.03(+0.06%)
Mar 08, 2017 54.66 54.70 54.41 54.46 1,847,679 -0.18(-0.34%)
Mar 07, 2017 54.66 54.74 54.58 54.64 1,216,392 -0.13(-0.24%)
Mar 06, 2017 54.76 54.83 54.63 54.77 1,066,637 -0.16(-0.29%)
Mar 03, 2017 54.82 54.96 54.71 54.93 1,908,006 +0.13(+0.24%)
Mar 02, 2017 54.98 55.01 54.75 54.80 2,246,907 -0.35(-0.63%)
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.