Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.19 +0.04 (+0.04%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 50.89 50.97 50.65 50.65 1,869,692 -0.13(-0.26%)
Nov 29, 2016 50.61 50.88 50.53 50.78 2,004,764 +0.13(+0.26%)
Nov 28, 2016 50.77 50.82 50.59 50.65 3,057,057 -0.19(-0.37%)
Nov 25, 2016 50.75 50.84 50.71 50.84 732,724 +0.19(+0.38%)
Nov 23, 2016 50.65 50.65 50.65 0 -0.12(-0.24%)
Nov 22, 2016 50.68 50.77 50.53 50.77 2,481,733 +0.21(+0.41%)
Nov 21, 2016 50.33 50.59 50.33 50.57 1,200,502 +0.39(+0.78%)
Nov 18, 2016 50.26 50.33 50.11 50.18 1,698,691 -0.24(-0.48%)
Nov 17, 2016 50.24 50.50 50.24 50.42 2,730,340 +0.24(+0.48%)
Nov 16, 2016 50.11 50.24 50.07 50.18 10,557,800 -0.21(-0.41%)
Nov 15, 2016 49.83 50.39 49.83 50.39 2,470,326 +0.43(+0.87%)
Nov 14, 2016 50.07 50.07 49.76 49.95 1,834,416 -0.14(-0.28%)
Nov 11, 2016 50.06 50.30 49.78 50.09 2,535,805 -0.28(-0.55%)
Nov 10, 2016 50.51 50.71 50.13 50.37 1,918,348 -0.14(-0.27%)
Nov 09, 2016 49.79 50.65 49.73 50.51 2,610,886 +0.16(+0.31%)
Nov 08, 2016 49.97 50.46 49.90 50.35 2,164,987 +0.28(+0.55%)
Nov 07, 2016 49.71 50.10 49.71 50.07 2,199,781 +1.00(+2.04%)
Nov 04, 2016 49.16 49.38 49.03 49.07 2,166,128 -0.25(-0.51%)
Nov 03, 2016 49.60 49.62 49.25 49.32 3,663,176 -0.14(-0.28%)
Nov 02, 2016 49.74 49.83 49.36 49.46 3,334,988 -0.36(-0.73%)
Nov 01, 2016 50.28 50.31 49.54 49.82 4,134,762 -0.31(-0.62%)
Oct 31, 2016 50.14 50.25 50.05 50.13 1,579,977 +0.02(+0.03%)
Oct 28, 2016 50.21 50.38 49.96 50.12 5,642,809 -0.16(-0.33%)
Oct 27, 2016 50.52 50.56 50.25 50.28 922,976 -0.10(-0.21%)
Oct 26, 2016 50.41 50.55 50.26 50.39 1,285,359 -0.23(-0.46%)
Oct 25, 2016 50.62 50.71 50.50 50.62 1,216,416 -0.08(-0.15%)
Oct 24, 2016 50.67 50.81 50.59 50.70 762,121 +0.16(+0.31%)
Oct 21, 2016 50.33 50.57 50.28 50.54 773,816 -0.02(-0.03%)
Oct 20, 2016 50.57 50.71 50.41 50.56 1,933,349 -0.08(-0.15%)
Oct 19, 2016 50.58 50.72 50.49 50.64 981,018 +0.17(+0.34%)
Oct 18, 2016 50.51 50.58 50.36 50.46 1,337,635 +0.44(+0.88%)
Oct 17, 2016 50.10 50.20 49.98 50.02 1,397,425 -0.15(-0.29%)
Oct 14, 2016 50.43 50.56 50.15 50.17 999,353 +0.03(+0.07%)
Oct 13, 2016 49.90 50.27 49.68 50.13 1,904,783 -0.22(-0.43%)
Oct 12, 2016 50.32 50.46 50.20 50.35 1,143,994 +0.00(+0.00%)
Oct 11, 2016 50.83 50.84 50.17 50.35 1,805,442 -0.71(-1.39%)
Oct 10, 2016 51.03 51.19 51.03 51.06 736,479 +0.24(+0.48%)
Oct 07, 2016 50.98 51.04 50.53 50.82 1,264,641 -0.21(-0.41%)
Oct 06, 2016 50.98 51.07 50.83 51.03 1,307,358 -0.08(-0.15%)
Oct 05, 2016 50.98 51.19 50.98 51.10 821,465 +0.30(+0.60%)
Oct 04, 2016 51.17 51.21 50.66 50.80 2,158,652 -0.21(-0.41%)
Oct 03, 2016 51.00 51.09 50.88 51.01 2,867,636 -0.10(-0.20%)
Sep 30, 2016 50.98 51.28 50.86 51.11 1,128,591 +0.35(+0.70%)
Sep 29, 2016 51.16 51.33 50.61 50.76 1,539,015 -0.54(-1.05%)
Sep 28, 2016 51.02 51.33 50.77 51.29 1,193,109 +0.33(+0.64%)
Sep 27, 2016 50.58 50.98 50.51 50.96 1,811,953 +0.29(+0.56%)
Sep 26, 2016 50.77 50.86 50.64 50.68 1,526,858 -0.46(-0.90%)
Sep 23, 2016 51.28 51.32 51.09 51.14 1,255,804 -0.35(-0.69%)
Sep 22, 2016 51.50 51.68 51.41 51.49 2,943,520 +0.37(+0.73%)
Sep 21, 2016 50.59 51.16 50.49 51.12 2,972,186 +0.80(+1.58%)
Sep 20, 2016 50.50 50.54 50.28 50.32 4,099,225 +0.18(+0.36%)
Sep 19, 2016 50.39 50.48 50.08 50.14 1,241,722 +0.13(+0.26%)
Sep 16, 2016 50.11 50.12 49.85 50.01 1,257,837 -0.36(-0.72%)
Sep 15, 2016 49.90 50.45 49.80 50.38 1,673,196 +0.53(+1.06%)
Sep 14, 2016 49.86 50.20 49.75 49.85 2,837,990 -0.04(-0.09%)
Sep 13, 2016 50.35 50.35 49.69 49.89 1,785,104 -0.90(-1.77%)
Sep 12, 2016 49.95 50.87 49.88 50.79 2,194,847 +0.56(+1.12%)
Sep 09, 2016 51.05 51.06 50.21 50.23 2,190,106 -1.19(-2.32%)
Sep 08, 2016 51.45 51.58 51.35 51.42 1,559,338 -0.14(-0.27%)
Sep 07, 2016 51.58 51.64 51.41 51.56 2,117,811 -0.01(-0.02%)
Sep 06, 2016 51.34 51.57 51.29 51.57 2,836,452 +0.35(+0.69%)
Sep 02, 2016 51.09 51.22 51.22 51.22 2,517,593 +0.40(+0.78%)
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.