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 (%)
Aug 31, 2017 59.38 59.67 59.38 59.60 1,184,468 +0.36(+0.61%)
Aug 30, 2017 59.09 59.28 59.03 59.24 885,431 +0.18(+0.30%)
Aug 29, 2017 58.77 59.15 58.70 59.07 1,427,130 -0.04(-0.07%)
Aug 28, 2017 59.22 59.27 59.06 59.11 848,699 -0.05(-0.09%)
Aug 25, 2017 59.13 59.34 59.12 59.16 1,121,259 +0.23(+0.39%)
Aug 24, 2017 59.12 59.16 58.89 58.93 4,588,228 -0.04(-0.06%)
Aug 23, 2017 58.92 59.09 58.84 58.97 979,858 -0.10(-0.16%)
Aug 22, 2017 58.79 59.11 58.76 59.07 1,148,875 +0.48(+0.81%)
Aug 21, 2017 58.52 58.64 58.38 58.59 1,166,544 +0.05(+0.09%)
Aug 18, 2017 58.47 58.78 58.37 58.54 1,625,902 +0.05(+0.09%)
Aug 17, 2017 59.07 59.17 58.48 58.48 1,806,604 -0.78(-1.31%)
Aug 16, 2017 59.24 59.31 59.19 59.26 1,272,954 +0.27(+0.46%)
Aug 15, 2017 59.07 59.07 58.89 58.99 987,972 -0.08(-0.13%)
Aug 14, 2017 58.94 59.15 58.85 59.07 1,170,753 +0.52(+0.89%)
Aug 11, 2017 58.54 58.67 58.43 58.55 1,713,843 +0.01(+0.02%)
Aug 10, 2017 59.15 59.15 58.49 58.54 2,016,050 -0.86(-1.46%)
Aug 09, 2017 59.22 59.40 59.11 59.40 687,464 -0.07(-0.12%)
Aug 08, 2017 59.59 59.81 59.42 59.47 973,982 -0.17(-0.28%)
Aug 07, 2017 59.58 59.66 59.54 59.64 1,040,052 +0.05(+0.09%)
Aug 04, 2017 59.61 59.65 59.42 59.59 1,293,523 +0.11(+0.19%)
Aug 03, 2017 59.52 59.56 59.43 59.47 706,173 -0.12(-0.21%)
Aug 02, 2017 59.82 59.82 59.35 59.60 1,203,031 +0.04(+0.06%)
Aug 01, 2017 59.60 59.65 59.47 59.56 2,723,761 +0.19(+0.33%)
Jul 31, 2017 59.43 59.43 59.23 59.37 2,921,284 +0.07(+0.12%)
Jul 28, 2017 59.15 59.33 59.11 59.30 1,341,051 -0.06(-0.10%)
Jul 27, 2017 59.64 59.64 59.04 59.36 1,806,639 -0.11(-0.19%)
Jul 26, 2017 59.42 59.53 59.33 59.47 5,043,624 +0.18(+0.30%)
Jul 25, 2017 59.31 59.42 59.28 59.30 2,135,447 +0.12(+0.21%)
Jul 24, 2017 59.16 59.21 59.03 59.17 1,790,901 -0.04(-0.07%)
Jul 21, 2017 59.14 59.22 59.01 59.22 998,434 -0.08(-0.13%)
Jul 20, 2017 59.34 59.37 59.19 59.30 1,892,091 +0.06(+0.10%)
Jul 19, 2017 59.01 59.23 59.01 59.23 1,858,942 +0.33(+0.55%)
Jul 18, 2017 58.78 58.91 58.69 58.91 2,562,869 +0.11(+0.18%)
Jul 17, 2017 58.89 58.91 58.77 58.80 1,357,451 -0.07(-0.12%)
Jul 14, 2017 58.59 58.97 58.59 58.87 877,455 +0.34(+0.59%)
Jul 13, 2017 58.45 58.55 58.36 58.53 1,671,335 +0.13(+0.23%)
Jul 12, 2017 58.17 58.46 58.17 58.40 1,710,533 +0.51(+0.88%)
Jul 11, 2017 57.78 57.93 57.55 57.88 1,177,691 +0.09(+0.15%)
Jul 10, 2017 57.67 57.86 57.61 57.80 863,422 +0.14(+0.24%)
Jul 07, 2017 57.43 57.71 57.41 57.65 2,469,682 +0.22(+0.38%)
Jul 06, 2017 57.64 57.68 57.37 57.43 2,488,822 -0.43(-0.75%)
Jul 05, 2017 57.83 57.88 57.61 57.87 4,485,150 +0.01(+0.02%)
Jul 03, 2017 57.95 58.03 57.95 57.86 1,660,856 +0.07(+0.12%)
Jun 30, 2017 57.91 57.62 57.79 4,292,210 +0.14(+0.24%)
Jun 29, 2017 58.11 58.13 57.35 57.65 1,915,758 -0.53(-0.91%)
Jun 28, 2017 57.90 58.25 57.90 58.17 2,106,941 +0.45(+0.78%)
Jun 27, 2017 58.00 58.05 57.71 57.72 1,920,183 -0.25(-0.43%)
Jun 26, 2017 58.17 58.22 57.92 57.97 4,130,559 +0.14(+0.24%)
Jun 23, 2017 57.92 57.83 1,243,083 +0.10(+0.17%)
Jun 22, 2017 57.76 57.87 57.69 57.73 2,322,689 -0.01(-0.02%)
Jun 21, 2017 57.77 57.87 57.61 57.74 1,265,313 +0.03(+0.05%)
Jun 20, 2017 58.11 58.11 57.72 57.72 2,442,434 -0.46(-0.79%)
Jun 19, 2017 58.03 58.23 58.01 58.17 2,033,477 +0.34(+0.59%)
Jun 16, 2017 57.74 57.83 57.56 57.83 1,758,654 +0.21(+0.36%)
Jun 15, 2017 57.35 57.63 57.30 57.62 2,144,026 -0.31(-0.54%)
Jun 14, 2017 58.22 58.22 57.75 57.94 2,240,349 -0.08(-0.14%)
Jun 13, 2017 57.93 58.04 57.83 58.02 974,774 +0.32(+0.56%)
Jun 12, 2017 57.65 57.72 57.50 57.69 3,505,368 -0.10(-0.18%)
Jun 09, 2017 57.96 58.12 57.52 57.80 1,782,530 -0.20(-0.35%)
Jun 08, 2017 57.95 58.01 57.81 58.00 1,897,050 +0.04(+0.08%)
Jun 07, 2017 57.91 58.04 57.74 57.95 2,668,601 +0.03(+0.06%)
Jun 06, 2017 57.86 58.01 57.85 57.92 1,455,898 -0.15(-0.26%)
Jun 05, 2017 58.07 58.09 57.95 58.07 1,844,165 -0.06(-0.11%)
Jun 02, 2017 57.98 58.19 57.87 58.13 3,612,700 +0.32(+0.56%)
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.