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 (%)
May 31, 2017 57.04 57.05 56.76 56.86 1,306,175 -0.09(-0.15%)
May 30, 2017 56.82 56.95 56.82 56.95 1,417,454 -0.03(-0.05%)
May 26, 2017 56.93 56.98 56.88 56.97 1,442,766 -0.03(-0.06%)
May 25, 2017 56.93 57.08 56.93 57.01 1,258,881 +0.17(+0.30%)
May 24, 2017 56.67 56.86 56.66 56.83 1,112,441 +0.11(+0.20%)
May 23, 2017 56.71 56.80 56.67 56.72 1,944,067 +0.03(+0.05%)
May 22, 2017 56.56 56.72 56.56 56.69 1,731,865 +0.23(+0.40%)
May 19, 2017 56.18 56.57 56.18 56.47 1,394,654 +0.58(+1.04%)
May 18, 2017 55.74 56.07 55.53 55.89 2,281,630 +0.07(+0.12%)
May 17, 2017 56.30 56.41 55.82 55.82 1,696,054 -0.86(-1.51%)
May 16, 2017 56.76 56.78 56.61 56.68 781,628 +0.10(+0.18%)
May 15, 2017 56.45 56.61 56.41 56.57 1,454,235 +0.31(+0.55%)
May 12, 2017 56.21 56.29 56.15 56.26 1,118,121 +0.07(+0.12%)
May 11, 2017 56.18 56.21 55.92 56.19 3,164,603 -0.08(-0.14%)
May 10, 2017 56.11 56.30 56.11 56.27 1,076,997 +0.13(+0.23%)
May 09, 2017 56.18 56.28 56.06 56.14 1,167,160 -0.02(-0.03%)
May 08, 2017 56.21 56.23 56.08 56.16 1,005,100 -0.11(-0.20%)
May 05, 2017 55.99 56.33 55.94 56.27 1,163,775 +0.37(+0.67%)
May 04, 2017 55.84 55.92 55.73 55.90 812,516 +0.12(+0.22%)
May 03, 2017 55.79 55.83 55.66 55.78 1,084,830 -0.16(-0.29%)
May 02, 2017 55.91 55.95 55.79 55.94 3,871,123 +0.16(+0.29%)
May 01, 2017 55.77 55.89 55.69 55.78 1,465,760 +0.15(+0.26%)
Apr 28, 2017 55.68 55.74 55.57 55.63 1,746,758 -0.02(-0.03%)
Apr 27, 2017 55.73 55.74 55.52 55.65 2,192,289 +0.02(+0.03%)
Apr 26, 2017 55.68 55.88 55.63 55.63 1,572,546 -0.11(-0.20%)
Apr 25, 2017 55.59 55.81 55.58 55.74 2,578,607 +0.37(+0.67%)
Apr 24, 2017 55.34 55.45 55.30 55.37 2,246,693 +0.83(+1.52%)
Apr 21, 2017 54.58 54.63 54.44 54.54 2,352,918 -0.08(-0.14%)
Apr 20, 2017 54.49 54.70 54.43 54.62 1,942,870 +0.43(+0.80%)
Apr 19, 2017 54.48 54.52 54.12 54.18 1,128,285 -0.14(-0.25%)
Apr 18, 2017 54.31 54.44 54.15 54.32 2,022,997 -0.27(-0.49%)
Apr 17, 2017 54.38 54.59 54.31 54.59 2,453,782 +0.42(+0.78%)
Apr 13, 2017 54.42 54.54 54.17 54.17 2,091,162 -0.36(-0.67%)
Apr 12, 2017 54.62 54.63 54.40 54.53 1,369,910 -0.13(-0.24%)
Apr 11, 2017 54.63 54.69 54.28 54.66 1,427,296 +0.07(+0.13%)
Apr 10, 2017 54.61 54.73 54.49 54.59 2,100,502 -0.02(-0.03%)
Apr 07, 2017 54.58 54.76 54.54 54.61 1,101,017 -0.05(-0.09%)
Apr 06, 2017 54.64 54.76 54.53 54.66 1,909,522 +0.05(+0.10%)
Apr 05, 2017 54.89 55.09 54.55 54.61 3,346,035 -0.15(-0.27%)
Apr 04, 2017 54.60 54.77 54.52 54.76 2,284,980 +0.02(+0.03%)
Apr 03, 2017 54.79 54.83 54.38 54.74 2,351,063 -0.01(-0.02%)
Mar 31, 2017 54.73 54.93 54.73 54.75 2,384,266 -0.13(-0.24%)
Mar 30, 2017 54.89 55.04 54.85 54.88 1,819,327 -0.03(-0.05%)
Mar 29, 2017 54.65 54.95 54.65 54.90 2,859,205 +0.03(+0.05%)
Mar 28, 2017 54.58 54.96 54.56 54.88 4,862,308 +0.24(+0.44%)
Mar 27, 2017 54.25 54.66 54.22 54.63 2,051,427 +0.04(+0.08%)
Mar 24, 2017 54.60 54.76 54.45 54.59 1,737,326 +0.02(+0.03%)
Mar 23, 2017 54.47 54.79 54.43 54.57 4,116,806 +0.03(+0.05%)
Mar 22, 2017 54.38 54.57 54.24 54.55 2,074,321 +0.10(+0.19%)
Mar 21, 2017 55.21 55.28 54.40 54.44 2,929,839 -0.53(-0.96%)
Mar 20, 2017 55.02 55.11 54.89 54.97 1,574,806 +0.01(+0.02%)
Mar 17, 2017 55.06 55.14 54.94 54.96 1,843,500 -0.03(-0.05%)
Mar 16, 2017 55.08 55.12 54.90 54.99 2,394,520 +0.11(+0.21%)
Mar 15, 2017 54.44 54.98 54.37 54.88 3,501,972 +0.65(+1.20%)
Mar 14, 2017 54.30 54.33 54.14 54.23 2,057,734 -0.31(-0.57%)
Mar 13, 2017 54.46 54.56 54.43 54.54 1,471,704 +0.21(+0.38%)
Mar 10, 2017 54.33 54.46 54.15 54.33 2,707,571 +0.29(+0.54%)
Mar 09, 2017 54.04 54.12 53.84 54.04 1,935,284 +0.03(+0.06%)
Mar 08, 2017 54.20 54.25 53.96 54.00 1,863,148 -0.18(-0.34%)
Mar 07, 2017 54.21 54.29 54.12 54.18 1,226,576 -0.13(-0.24%)
Mar 06, 2017 54.31 54.37 54.17 54.31 1,075,567 -0.16(-0.29%)
Mar 03, 2017 54.37 54.50 54.25 54.47 1,923,980 +0.13(+0.24%)
Mar 02, 2017 54.52 54.56 54.29 54.34 2,265,717 -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.