Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.14 -0.01 (-0.00%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.52 54.59 54.38 54.47 1,985,874 -0.18(-0.34%)
Feb 27, 2017 54.52 54.66 54.46 54.66 1,351,782 +0.04(+0.08%)
Feb 24, 2017 54.39 54.61 54.38 54.61 2,219,269 -0.14(-0.25%)
Feb 23, 2017 54.92 54.92 54.63 54.75 4,546,072 +0.03(+0.05%)
Feb 22, 2017 54.64 54.76 54.59 54.73 2,887,723 +0.02(+0.03%)
Feb 21, 2017 54.61 54.77 54.54 54.71 3,315,870 +0.24(+0.43%)
Feb 17, 2017 54.47 54.47 54.47 0 -0.04(-0.06%)
Feb 16, 2017 54.53 54.57 54.35 54.51 2,955,726 +0.01(+0.02%)
Feb 15, 2017 54.18 54.55 54.14 54.50 2,552,541 +0.26(+0.48%)
Feb 14, 2017 54.11 54.26 53.91 54.24 2,600,692 +0.11(+0.21%)
Feb 13, 2017 54.06 54.23 54.04 54.12 3,161,606 +0.25(+0.47%)
Feb 10, 2017 53.74 53.95 53.73 53.87 1,890,782 +0.22(+0.41%)
Feb 09, 2017 53.50 53.75 53.49 53.65 1,177,958 +0.22(+0.41%)
Feb 08, 2017 53.24 53.45 53.18 53.43 2,235,224 +0.14(+0.26%)
Feb 07, 2017 53.34 53.41 53.24 53.29 1,217,433 -0.04(-0.08%)
Feb 06, 2017 53.30 53.36 53.22 53.34 1,311,051 -0.20(-0.37%)
Feb 03, 2017 53.46 53.59 53.36 53.54 2,289,157 +0.31(+0.57%)
Feb 02, 2017 53.10 53.32 53.10 53.23 1,898,937 +0.07(+0.13%)
Feb 01, 2017 53.35 53.40 53.05 53.16 4,082,754 +0.03(+0.05%)
Jan 31, 2017 53.10 53.17 52.89 53.14 3,316,713 +0.08(+0.15%)
Jan 30, 2017 53.14 53.15 52.84 53.06 5,612,806 -0.34(-0.64%)
Jan 27, 2017 53.50 53.50 53.35 53.40 1,149,813 -0.10(-0.20%)
Jan 26, 2017 53.59 53.63 53.47 53.50 2,475,234 -0.10(-0.20%)
Jan 25, 2017 53.30 53.65 53.30 53.61 3,254,607 +0.52(+0.99%)
Jan 24, 2017 52.79 53.16 52.76 53.09 1,880,533 +0.29(+0.55%)
Jan 23, 2017 52.75 52.83 52.58 52.80 2,282,058 +0.01(+0.02%)
Jan 20, 2017 52.74 52.83 52.63 52.79 1,846,211 +0.22(+0.42%)
Jan 19, 2017 52.74 52.75 52.44 52.57 2,449,827 -0.15(-0.28%)
Jan 18, 2017 52.77 52.78 52.62 52.72 2,569,483 -0.09(-0.17%)
Jan 17, 2017 52.71 52.88 52.71 52.81 2,394,980 -0.17(-0.31%)
Jan 13, 2017 52.97 52.97 52.97 0 +0.14(+0.26%)
Jan 12, 2017 52.66 52.87 52.54 52.83 1,697,546 -0.03(-0.05%)
Jan 11, 2017 52.58 52.86 52.45 52.86 1,728,926 +0.29(+0.55%)
Jan 10, 2017 52.57 52.77 52.54 52.57 1,596,928 +0.00(+0.00%)
Jan 09, 2017 52.55 52.65 52.49 52.57 1,689,795 -0.12(-0.23%)
Jan 06, 2017 52.67 52.76 52.49 52.69 1,413,763 +0.01(+0.02%)
Jan 05, 2017 52.49 52.71 52.49 52.68 1,967,839 +0.20(+0.38%)
Jan 04, 2017 52.25 52.48 52.22 52.48 1,245,936 +0.45(+0.86%)
Jan 03, 2017 52.02 52.12 51.79 52.04 2,945,405 +0.40(+0.78%)
Dec 30, 2016 51.64 51.64 51.64 0 -0.08(-0.15%)
Dec 29, 2016 51.76 51.79 51.66 51.71 2,355,102 +0.10(+0.19%)
Dec 28, 2016 51.92 51.97 51.58 51.62 2,018,863 -0.25(-0.49%)
Dec 27, 2016 51.88 51.99 51.79 51.87 2,990,490 +0.07(+0.13%)
Dec 23, 2016 51.80 51.80 51.80 0 +0.03(+0.07%)
Dec 22, 2016 51.83 51.83 51.67 51.77 1,790,259 -0.09(-0.17%)
Dec 21, 2016 51.92 51.99 51.85 51.85 1,856,539 -0.13(-0.25%)
Dec 20, 2016 51.86 51.98 51.83 51.98 2,462,197 +0.18(+0.35%)
Dec 19, 2016 51.78 51.92 51.73 51.80 1,568,457 +0.06(+0.12%)
Dec 16, 2016 51.90 51.93 51.69 51.74 5,469,081 -0.10(-0.20%)
Dec 15, 2016 51.78 51.97 51.69 51.84 2,900,809 +0.08(+0.15%)
Dec 14, 2016 52.33 52.41 51.71 51.77 2,474,027 -0.63(-1.20%)
Dec 13, 2016 52.22 52.54 52.22 52.40 2,077,272 +0.41(+0.80%)
Dec 12, 2016 52.01 52.18 51.91 51.98 3,489,080 -0.16(-0.31%)
Dec 09, 2016 51.97 52.15 51.91 52.15 1,828,229 +0.24(+0.47%)
Dec 08, 2016 51.79 52.00 51.70 51.90 2,350,489 +0.10(+0.18%)
Dec 07, 2016 51.14 51.84 51.14 51.81 2,653,868 +0.70(+1.37%)
Dec 06, 2016 50.92 51.11 50.83 51.11 1,965,499 +0.28(+0.54%)
Dec 05, 2016 50.71 50.88 50.68 50.83 1,954,936 +0.35(+0.69%)
Dec 02, 2016 50.38 50.59 50.36 50.49 1,996,228 +0.09(+0.17%)
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.