Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 55.20 55.40 55.20 55.22 2,363,964 -0.13(-0.24%)
Mar 30, 2017 55.36 55.51 55.32 55.35 1,803,835 -0.03(-0.05%)
Mar 29, 2017 55.12 55.43 55.12 55.37 2,834,858 +0.03(+0.05%)
Mar 28, 2017 55.05 55.44 55.03 55.35 4,820,906 +0.24(+0.44%)
Mar 27, 2017 54.72 55.13 54.68 55.10 2,033,959 +0.04(+0.08%)
Mar 24, 2017 55.07 55.23 54.92 55.06 1,722,533 +0.02(+0.03%)
Mar 23, 2017 54.94 55.26 54.89 55.04 4,081,751 +0.03(+0.05%)
Mar 22, 2017 54.84 55.04 54.70 55.02 2,056,658 +0.10(+0.19%)
Mar 21, 2017 55.68 55.75 54.87 54.91 2,904,891 -0.53(-0.96%)
Mar 20, 2017 55.50 55.58 55.36 55.44 1,561,397 +0.01(+0.02%)
Mar 17, 2017 55.53 55.61 55.41 55.44 1,827,802 -0.03(-0.05%)
Mar 16, 2017 55.56 55.59 55.37 55.46 2,374,131 +0.11(+0.20%)
Mar 15, 2017 54.91 55.45 54.83 55.35 3,472,153 +0.65(+1.20%)
Mar 14, 2017 54.76 54.80 54.60 54.69 2,040,212 -0.31(-0.57%)
Mar 13, 2017 54.93 55.03 54.89 55.01 1,459,172 +0.21(+0.38%)
Mar 10, 2017 54.80 54.93 54.62 54.80 2,684,515 +0.30(+0.54%)
Mar 09, 2017 54.50 54.58 54.30 54.50 1,918,805 +0.03(+0.06%)
Mar 08, 2017 54.67 54.72 54.42 54.47 1,847,283 -0.18(-0.34%)
Mar 07, 2017 54.68 54.75 54.59 54.65 1,216,131 -0.13(-0.24%)
Mar 06, 2017 54.77 54.84 54.64 54.78 1,066,408 -0.16(-0.29%)
Mar 03, 2017 54.83 54.97 54.72 54.94 1,907,597 +0.13(+0.24%)
Mar 02, 2017 54.99 55.03 54.76 54.81 2,246,425 -0.35(-0.63%)
Mar 01, 2017 54.84 55.26 54.84 55.16 3,172,956 +0.67(+1.23%)
Feb 28, 2017 54.53 54.60 54.39 54.48 1,985,449 -0.18(-0.34%)
Feb 27, 2017 54.54 54.67 54.48 54.67 1,351,493 +0.04(+0.08%)
Feb 24, 2017 54.40 54.62 54.39 54.62 2,218,793 -0.14(-0.26%)
Feb 23, 2017 54.93 54.93 54.64 54.76 4,545,098 +0.03(+0.05%)
Feb 22, 2017 54.65 54.77 54.60 54.74 2,887,104 +0.02(+0.03%)
Feb 21, 2017 54.62 54.78 54.55 54.72 3,315,159 +0.24(+0.43%)
Feb 17, 2017 54.48 54.48 54.48 0 -0.03(-0.06%)
Feb 16, 2017 54.55 54.59 54.36 54.52 2,955,092 +0.01(+0.02%)
Feb 15, 2017 54.19 54.56 54.15 54.51 2,551,993 +0.26(+0.48%)
Feb 14, 2017 54.12 54.27 53.93 54.25 2,600,135 +0.11(+0.21%)
Feb 13, 2017 54.07 54.24 54.06 54.14 3,160,928 +0.25(+0.47%)
Feb 10, 2017 53.75 53.96 53.74 53.88 1,890,377 +0.22(+0.41%)
Feb 09, 2017 53.51 53.76 53.50 53.66 1,177,705 +0.22(+0.41%)
Feb 08, 2017 53.25 53.46 53.19 53.45 2,234,745 +0.14(+0.26%)
Feb 07, 2017 53.35 53.42 53.25 53.31 1,217,172 -0.04(-0.08%)
Feb 06, 2017 53.31 53.38 53.23 53.35 1,310,770 -0.20(-0.37%)
Feb 03, 2017 53.47 53.60 53.37 53.55 2,288,666 +0.31(+0.57%)
Feb 02, 2017 53.11 53.33 53.11 53.24 1,898,530 +0.07(+0.13%)
Feb 01, 2017 53.36 53.41 53.06 53.17 4,081,878 +0.03(+0.05%)
Jan 31, 2017 53.11 53.18 52.90 53.15 3,316,001 +0.08(+0.15%)
Jan 30, 2017 53.15 53.16 52.86 53.07 5,611,603 -0.34(-0.64%)
Jan 27, 2017 53.52 53.52 53.36 53.41 1,149,567 -0.10(-0.20%)
Jan 26, 2017 53.60 53.64 53.48 53.52 2,474,703 -0.10(-0.20%)
Jan 25, 2017 53.31 53.66 53.31 53.62 3,253,909 +0.52(+0.99%)
Jan 24, 2017 52.80 53.17 52.77 53.10 1,880,130 +0.29(+0.55%)
Jan 23, 2017 52.76 52.84 52.59 52.81 2,281,569 +0.01(+0.02%)
Jan 20, 2017 52.75 52.84 52.64 52.80 1,845,815 +0.22(+0.41%)
Jan 19, 2017 52.75 52.76 52.45 52.58 2,449,302 -0.15(-0.28%)
Jan 18, 2017 52.78 52.79 52.63 52.73 2,568,932 -0.09(-0.17%)
Jan 17, 2017 52.72 52.90 52.72 52.82 2,394,466 -0.17(-0.31%)
Jan 13, 2017 52.98 52.98 52.98 0 +0.14(+0.26%)
Jan 12, 2017 52.67 52.88 52.55 52.84 1,697,182 -0.03(-0.05%)
Jan 11, 2017 52.59 52.87 52.46 52.87 1,728,555 +0.29(+0.55%)
Jan 10, 2017 52.58 52.78 52.56 52.58 1,596,585 +0.00(+0.00%)
Jan 09, 2017 52.56 52.66 52.50 52.58 1,689,433 -0.12(-0.23%)
Jan 06, 2017 52.68 52.77 52.50 52.70 1,413,460 +0.01(+0.02%)
Jan 05, 2017 52.50 52.72 52.50 52.69 1,967,417 +0.20(+0.38%)
Jan 04, 2017 52.26 52.49 52.23 52.49 1,245,669 +0.45(+0.86%)
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.