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 (%)
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%)
Sep 01, 2016 50.77 50.83 50.49 50.82 6,104,386 +0.18(+0.36%)
Aug 31, 2016 50.75 50.81 50.46 50.64 3,054,748 -0.20(-0.39%)
Aug 30, 2016 51.00 51.03 50.72 50.83 1,740,691 -0.10(-0.19%)
Aug 29, 2016 50.77 51.00 50.71 50.93 1,260,607 +0.22(+0.44%)
Aug 26, 2016 50.98 51.36 50.50 50.71 1,945,831 -0.21(-0.41%)
Aug 25, 2016 50.93 51.10 50.84 50.91 2,189,713 -0.11(-0.22%)
Aug 24, 2016 51.21 51.26 50.95 51.03 1,914,819 -0.19(-0.37%)
Aug 23, 2016 51.41 51.47 51.22 51.22 2,375,787 +0.10(+0.20%)
Aug 22, 2016 51.03 51.18 50.94 51.11 1,447,563 -0.06(-0.12%)
Aug 19, 2016 51.04 51.22 50.95 51.17 888,048 -0.19(-0.37%)
Aug 18, 2016 51.22 51.38 51.16 51.36 1,527,679 +0.18(+0.35%)
Aug 17, 2016 51.03 51.24 50.84 51.18 5,743,318 +0.05(+0.10%)
Aug 16, 2016 51.23 51.28 51.13 51.13 661,494 -0.22(-0.42%)
Aug 15, 2016 51.24 51.43 51.24 51.35 413,915 +0.22(+0.42%)
Aug 12, 2016 51.15 51.23 51.02 51.13 1,003,916 -0.09(-0.17%)
Aug 11, 2016 51.09 51.26 51.01 51.22 761,301 +0.34(+0.66%)
Aug 10, 2016 51.03 51.06 50.82 50.88 1,813,239 -0.03(-0.05%)
Aug 09, 2016 50.78 50.98 50.72 50.90 4,736,629 +0.29(+0.56%)
Aug 08, 2016 50.59 50.71 50.58 50.62 2,332,050 +0.08(+0.15%)
Aug 05, 2016 50.30 50.57 50.30 50.54 943,195 +0.32(+0.64%)
Aug 04, 2016 50.16 50.27 50.04 50.22 1,104,834 +0.18(+0.36%)
Aug 03, 2016 49.81 50.06 49.75 50.04 1,471,544 +0.05(+0.10%)
Aug 02, 2016 50.27 50.27 49.78 49.99 1,067,096 -0.31(-0.62%)
Aug 01, 2016 50.51 50.52 50.23 50.30 2,520,935 -0.16(-0.33%)
Jul 29, 2016 50.26 50.52 50.17 50.46 1,203,578 +0.29(+0.57%)
Jul 28, 2016 50.16 50.24 49.96 50.18 1,584,753 +0.03(+0.05%)
Jul 27, 2016 50.26 50.29 49.87 50.15 2,730,622 +0.07(+0.14%)
Jul 26, 2016 50.11 50.23 49.92 50.08 1,171,345 +0.09(+0.17%)
Jul 25, 2016 50.13 50.17 49.87 50.00 1,436,519 -0.13(-0.26%)
Jul 22, 2016 50.07 50.13 49.94 50.13 1,126,858 +0.16(+0.31%)
Jul 21, 2016 50.05 50.17 49.86 49.97 1,008,618 -0.15(-0.29%)
Jul 20, 2016 50.00 50.19 49.93 50.12 597,577 +0.29(+0.57%)
Jul 19, 2016 49.85 49.89 49.72 49.83 1,564,790 -0.23(-0.47%)
Jul 18, 2016 49.90 50.12 49.86 50.07 2,099,098 +0.16(+0.31%)
Jul 15, 2016 50.07 50.11 49.81 49.91 2,084,437 -0.10(-0.21%)
Jul 14, 2016 50.07 50.18 50.00 50.01 5,893,842 +0.30(+0.61%)
Jul 13, 2016 49.85 49.90 49.59 49.71 1,610,835 -0.02(-0.03%)
Jul 12, 2016 49.62 49.86 49.61 49.73 1,927,124 +0.48(+0.97%)
Jul 11, 2016 49.18 49.36 49.13 49.25 1,935,888 +0.42(+0.87%)
Jul 08, 2016 48.51 48.89 48.09 48.83 1,377,322 +0.74(+1.53%)
Jul 07, 2016 48.30 48.47 47.93 48.09 2,464,897 -0.03(-0.07%)
Jul 05, 2016 48.33 48.38 47.98 48.13 1,571,328 -0.61(-1.24%)
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.