ACWI Ishares MSCI ETF (NQ: ACWI )

117.70 -0.53 (-0.45%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 59.27 59.32 59.19 59.25 1,914,944 +0.14(+0.24%)
Aug 31, 2017 58.89 59.17 58.89 59.11 1,194,386 +0.36(+0.61%)
Aug 30, 2017 58.60 58.79 58.54 58.75 892,845 +0.18(+0.30%)
Aug 29, 2017 58.28 58.66 58.22 58.58 1,439,080 -0.04(-0.07%)
Aug 28, 2017 58.72 58.78 58.57 58.62 855,806 -0.05(-0.09%)
Aug 25, 2017 58.64 58.85 58.63 58.67 1,130,648 +0.23(+0.39%)
Aug 24, 2017 58.63 58.67 58.40 58.44 4,626,648 -0.03(-0.06%)
Aug 23, 2017 58.43 58.60 58.35 58.48 988,062 -0.10(-0.16%)
Aug 22, 2017 58.30 58.62 58.27 58.58 1,158,496 +0.47(+0.81%)
Aug 21, 2017 58.03 58.16 57.89 58.10 1,176,312 +0.05(+0.09%)
Aug 18, 2017 57.99 58.30 57.88 58.05 1,639,516 +0.05(+0.09%)
Aug 17, 2017 58.58 58.68 58.00 58.00 1,821,732 -0.77(-1.31%)
Aug 16, 2017 58.75 58.82 58.70 58.77 1,283,613 +0.27(+0.46%)
Aug 15, 2017 58.58 58.58 58.40 58.50 996,245 -0.08(-0.13%)
Aug 14, 2017 58.45 58.66 58.36 58.58 1,180,556 +0.52(+0.89%)
Aug 11, 2017 58.05 58.18 57.95 58.06 1,728,194 +0.01(+0.02%)
Aug 10, 2017 58.65 58.65 58.01 58.05 2,032,932 -0.86(-1.46%)
Aug 09, 2017 58.72 58.91 58.61 58.91 693,220 -0.07(-0.12%)
Aug 08, 2017 59.09 59.31 58.93 58.98 982,138 -0.17(-0.28%)
Aug 07, 2017 59.08 59.16 59.04 59.14 1,048,761 +0.05(+0.09%)
Aug 04, 2017 59.12 59.15 58.93 59.09 1,304,355 +0.11(+0.19%)
Aug 03, 2017 59.03 59.07 58.93 58.98 712,086 -0.12(-0.21%)
Aug 02, 2017 59.32 59.32 58.86 59.10 1,213,104 +0.03(+0.06%)
Aug 01, 2017 59.10 59.15 58.98 59.07 2,746,569 +0.19(+0.33%)
Jul 31, 2017 58.93 58.93 58.74 58.87 2,945,746 +0.07(+0.12%)
Jul 28, 2017 58.65 58.84 58.62 58.80 1,352,281 -0.06(-0.10%)
Jul 27, 2017 59.14 59.14 58.55 58.86 1,821,767 -0.11(-0.19%)
Jul 26, 2017 58.93 59.03 58.84 58.98 5,085,857 +0.18(+0.30%)
Jul 25, 2017 58.82 58.93 58.79 58.80 2,153,329 +0.12(+0.21%)
Jul 24, 2017 58.67 58.72 58.54 58.68 1,805,897 -0.04(-0.07%)
Jul 21, 2017 58.65 58.72 58.52 58.72 1,006,794 -0.08(-0.13%)
Jul 20, 2017 58.85 58.87 58.70 58.80 1,907,934 +0.06(+0.10%)
Jul 19, 2017 58.52 58.74 58.52 58.74 1,874,509 +0.32(+0.55%)
Jul 18, 2017 58.30 58.42 58.20 58.42 2,584,330 +0.10(+0.18%)
Jul 17, 2017 58.40 58.42 58.29 58.31 1,368,818 -0.07(-0.12%)
Jul 14, 2017 58.10 58.48 58.10 58.38 884,802 +0.34(+0.59%)
Jul 13, 2017 57.96 58.07 57.88 58.04 1,685,330 +0.13(+0.23%)
Jul 12, 2017 57.69 57.97 57.69 57.91 1,724,856 +0.51(+0.88%)
Jul 11, 2017 57.30 57.45 57.07 57.40 1,187,552 +0.09(+0.15%)
Jul 10, 2017 57.19 57.38 57.13 57.32 870,652 +0.14(+0.24%)
Jul 07, 2017 56.96 57.23 56.93 57.18 2,490,362 +0.22(+0.38%)
Jul 06, 2017 57.16 57.20 56.90 56.96 2,509,663 -0.43(-0.75%)
Jul 05, 2017 57.35 57.40 57.14 57.39 4,522,707 +0.01(+0.02%)
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.