Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.12 -0.03 (-0.03%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.24 63.43 63.12 63.28 8,748,308 +0.30(+0.48%)
Nov 29, 2017 63.23 63.27 62.88 62.98 1,840,244 -0.24(-0.38%)
Nov 28, 2017 62.93 63.23 62.83 63.22 1,151,384 +0.49(+0.79%)
Nov 27, 2017 62.92 62.94 62.71 62.73 1,244,503 -0.23(-0.36%)
Nov 24, 2017 62.96 63.02 62.94 62.96 793,976 +0.18(+0.28%)
Nov 22, 2017 62.78 62.86 62.66 62.78 1,502,555 +0.08(+0.13%)
Nov 21, 2017 62.55 62.73 62.54 62.70 988,555 +0.48(+0.77%)
Nov 20, 2017 62.19 62.28 62.12 62.22 1,007,955 +0.12(+0.20%)
Nov 17, 2017 62.06 62.18 62.04 62.10 669,950 -0.10(-0.16%)
Nov 16, 2017 61.95 62.29 61.93 62.20 1,131,697 +0.62(+1.00%)
Nov 15, 2017 61.50 61.71 61.35 61.58 1,358,160 -0.31(-0.50%)
Nov 14, 2017 61.89 61.92 61.68 61.89 1,255,828 -0.12(-0.20%)
Nov 13, 2017 61.78 62.07 61.73 62.01 895,106 -0.09(-0.14%)
Nov 10, 2017 62.09 62.15 62.00 62.10 624,784 -0.11(-0.17%)
Nov 09, 2017 62.11 62.23 61.81 62.21 1,631,810 -0.30(-0.48%)
Nov 08, 2017 62.39 62.53 62.30 62.51 608,500 +0.12(+0.20%)
Nov 07, 2017 62.41 62.52 62.20 62.38 1,961,835 -0.08(-0.13%)
Nov 06, 2017 62.27 62.48 62.24 62.46 865,949 +0.18(+0.28%)
Nov 03, 2017 62.19 62.31 62.06 62.29 1,311,928 +0.06(+0.10%)
Nov 02, 2017 62.13 62.26 61.98 62.22 1,609,453 +0.09(+0.14%)
Nov 01, 2017 62.32 62.39 62.11 62.14 1,692,242 +0.11(+0.17%)
Oct 31, 2017 61.95 62.08 61.90 62.03 1,413,672 +0.19(+0.31%)
Oct 30, 2017 61.82 61.95 61.77 61.84 873,909 -0.10(-0.16%)
Oct 27, 2017 61.70 61.96 61.57 61.93 1,088,147 +0.39(+0.63%)
Oct 26, 2017 61.65 61.74 61.55 61.55 1,177,847 -0.02(-0.03%)
Oct 25, 2017 61.80 61.82 61.26 61.56 1,042,620 -0.22(-0.36%)
Oct 24, 2017 61.78 61.88 61.73 61.78 767,725 +0.04(+0.06%)
Oct 23, 2017 61.99 62.00 61.69 61.75 992,900 -0.30(-0.48%)
Oct 20, 2017 61.93 62.05 61.83 62.05 1,490,092 +0.24(+0.39%)
Oct 19, 2017 61.61 61.81 61.49 61.81 1,428,311 -0.05(-0.09%)
Oct 18, 2017 61.89 61.92 61.77 61.86 2,297,664 +0.10(+0.16%)
Oct 17, 2017 61.74 61.78 61.64 61.77 1,491,100 -0.06(-0.10%)
Oct 16, 2017 61.79 61.87 61.75 61.83 3,070,921 +0.06(+0.10%)
Oct 13, 2017 61.77 61.83 61.73 61.77 736,908 +0.15(+0.24%)
Oct 12, 2017 61.53 61.66 61.50 61.62 1,573,707 -0.01(-0.01%)
Oct 11, 2017 61.50 61.62 61.45 61.62 1,260,143 +0.16(+0.26%)
Oct 10, 2017 61.39 61.49 61.31 61.47 1,233,912 +0.34(+0.56%)
Oct 09, 2017 61.28 61.28 61.08 61.12 709,166 -0.11(-0.19%)
Oct 06, 2017 61.07 61.24 61.05 61.24 1,172,005 -0.08(-0.13%)
Oct 05, 2017 61.10 61.33 61.10 61.32 959,340 +0.24(+0.39%)
Oct 04, 2017 61.03 61.15 60.99 61.08 1,304,849 +0.04(+0.07%)
Oct 03, 2017 60.88 61.06 60.88 61.03 1,529,352 +0.24(+0.39%)
Oct 02, 2017 60.68 60.84 60.68 60.80 4,033,600 +0.07(+0.12%)
Sep 29, 2017 60.52 60.75 60.44 60.72 2,912,923 +0.34(+0.56%)
Sep 28, 2017 60.23 60.44 60.23 60.39 4,091,697 +0.07(+0.12%)
Sep 27, 2017 60.29 60.42 60.14 60.32 907,737 +0.09(+0.15%)
Sep 26, 2017 60.33 60.37 60.13 60.23 1,150,620 -0.12(-0.20%)
Sep 25, 2017 60.45 60.53 60.12 60.35 5,377,991 -0.26(-0.42%)
Sep 22, 2017 60.61 60.68 60.56 60.61 1,078,828 +0.01(+0.01%)
Sep 21, 2017 60.72 60.72 60.54 60.60 1,432,710 -0.17(-0.28%)
Sep 20, 2017 60.78 60.86 60.45 60.77 2,272,308 +0.03(+0.04%)
Sep 19, 2017 60.72 60.80 60.66 60.74 1,717,899 +0.12(+0.20%)
Sep 18, 2017 60.65 60.75 60.53 60.62 1,424,160 +0.11(+0.19%)
Sep 15, 2017 60.44 60.51 60.36 60.50 1,099,047 +0.11(+0.19%)
Sep 14, 2017 60.27 60.41 60.22 60.39 405,907 +0.03(+0.04%)
Sep 13, 2017 60.41 60.27 60.36 1,223,847 -0.16(-0.26%)
Sep 12, 2017 60.41 60.52 60.36 60.52 1,296,553 +0.25(+0.41%)
Sep 11, 2017 60.04 60.35 60.04 60.27 1,089,559 +0.55(+0.92%)
Sep 08, 2017 59.75 59.83 59.68 59.73 691,757 -0.06(-0.10%)
Sep 07, 2017 59.79 59.83 59.67 59.79 1,190,206 +0.23(+0.39%)
Sep 06, 2017 59.47 59.66 59.46 59.56 1,764,845 +0.27(+0.46%)
Sep 05, 2017 59.54 59.64 59.07 59.29 4,999,425 -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.