Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.20 +0.05 (+0.05%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 50.88 50.95 50.64 50.64 1,870,093 -0.13(-0.26%)
Nov 29, 2016 50.60 50.87 50.52 50.77 2,005,194 +0.13(+0.26%)
Nov 28, 2016 50.75 50.81 50.58 50.64 3,057,713 -0.19(-0.37%)
Nov 25, 2016 50.74 50.83 50.70 50.83 732,881 +0.19(+0.38%)
Nov 23, 2016 50.64 50.64 50.64 0 -0.12(-0.24%)
Nov 22, 2016 50.67 50.76 50.52 50.76 2,482,265 +0.21(+0.41%)
Nov 21, 2016 50.32 50.58 50.32 50.56 1,200,759 +0.39(+0.78%)
Nov 18, 2016 50.25 50.32 50.10 50.17 1,699,055 -0.24(-0.48%)
Nov 17, 2016 50.23 50.49 50.23 50.41 2,730,926 +0.24(+0.48%)
Nov 16, 2016 50.10 50.23 50.06 50.17 10,560,065 -0.21(-0.41%)
Nov 15, 2016 49.82 50.37 49.82 50.37 2,470,856 +0.43(+0.87%)
Nov 14, 2016 50.06 50.06 49.75 49.94 1,834,809 -0.14(-0.28%)
Nov 11, 2016 50.05 50.29 49.77 50.08 2,536,348 -0.28(-0.55%)
Nov 10, 2016 50.50 50.70 50.12 50.36 1,918,760 -0.14(-0.27%)
Nov 09, 2016 49.78 50.64 49.72 50.50 2,611,446 +0.16(+0.31%)
Nov 08, 2016 49.96 50.45 49.89 50.34 2,165,451 +0.28(+0.55%)
Nov 07, 2016 49.70 50.09 49.70 50.06 2,200,252 +1.00(+2.04%)
Nov 04, 2016 49.15 49.37 49.02 49.06 2,166,592 -0.25(-0.51%)
Nov 03, 2016 49.59 49.61 49.24 49.31 3,663,962 -0.14(-0.28%)
Nov 02, 2016 49.73 49.82 49.35 49.45 3,335,703 -0.36(-0.73%)
Nov 01, 2016 50.27 50.30 49.53 49.81 4,135,648 -0.31(-0.62%)
Oct 31, 2016 50.13 50.24 50.04 50.12 1,580,316 +0.02(+0.03%)
Oct 28, 2016 50.20 50.37 49.95 50.11 5,644,019 -0.16(-0.33%)
Oct 27, 2016 50.51 50.55 50.24 50.27 923,174 -0.10(-0.21%)
Oct 26, 2016 50.40 50.54 50.25 50.37 1,285,634 -0.23(-0.46%)
Oct 25, 2016 50.61 50.70 50.49 50.61 1,216,677 -0.08(-0.15%)
Oct 24, 2016 50.66 50.80 50.58 50.69 762,284 +0.16(+0.31%)
Oct 21, 2016 50.32 50.56 50.27 50.53 773,982 -0.02(-0.03%)
Oct 20, 2016 50.56 50.70 50.40 50.55 1,933,764 -0.08(-0.15%)
Oct 19, 2016 50.56 50.71 50.48 50.63 981,228 +0.17(+0.34%)
Oct 18, 2016 50.50 50.57 50.35 50.45 1,337,921 +0.44(+0.88%)
Oct 17, 2016 50.09 50.19 49.97 50.01 1,397,725 -0.15(-0.29%)
Oct 14, 2016 50.42 50.55 50.14 50.16 999,568 +0.03(+0.07%)
Oct 13, 2016 49.89 50.26 49.67 50.12 1,905,191 -0.22(-0.43%)
Oct 12, 2016 50.31 50.45 50.18 50.34 1,144,239 +0.00(+0.00%)
Oct 11, 2016 50.82 50.83 50.16 50.34 1,805,830 -0.71(-1.39%)
Oct 10, 2016 51.02 51.18 51.01 51.05 736,637 +0.24(+0.48%)
Oct 07, 2016 50.97 51.03 50.52 50.81 1,264,913 -0.21(-0.41%)
Oct 06, 2016 50.97 51.06 50.82 51.01 1,307,639 -0.08(-0.15%)
Oct 05, 2016 50.97 51.18 50.97 51.09 821,641 +0.30(+0.60%)
Oct 04, 2016 51.16 51.20 50.65 50.79 2,159,115 -0.21(-0.41%)
Oct 03, 2016 50.99 51.08 50.87 51.00 2,868,251 -0.10(-0.20%)
Sep 30, 2016 50.97 51.27 50.85 51.10 1,128,833 +0.35(+0.70%)
Sep 29, 2016 51.15 51.32 50.60 50.75 1,539,345 -0.54(-1.05%)
Sep 28, 2016 51.01 51.32 50.76 51.28 1,193,364 +0.33(+0.64%)
Sep 27, 2016 50.56 50.97 50.50 50.95 1,812,342 +0.29(+0.56%)
Sep 26, 2016 50.76 50.85 50.63 50.67 1,527,186 -0.46(-0.90%)
Sep 23, 2016 51.27 51.31 51.08 51.13 1,256,073 -0.35(-0.69%)
Sep 22, 2016 51.49 51.67 51.40 51.48 2,944,151 +0.37(+0.73%)
Sep 21, 2016 50.58 51.15 50.48 51.11 2,972,823 +0.80(+1.58%)
Sep 20, 2016 50.49 50.53 50.27 50.31 4,100,104 +0.18(+0.36%)
Sep 19, 2016 50.37 50.47 50.07 50.13 1,241,989 +0.13(+0.26%)
Sep 16, 2016 50.10 50.11 49.84 50.00 1,258,106 -0.36(-0.72%)
Sep 15, 2016 49.89 50.44 49.79 50.37 1,673,555 +0.53(+1.06%)
Sep 14, 2016 49.85 50.19 49.73 49.84 2,838,599 -0.04(-0.09%)
Sep 13, 2016 50.34 50.34 49.68 49.88 1,785,487 -0.90(-1.77%)
Sep 12, 2016 49.94 50.86 49.86 50.78 2,195,317 +0.56(+1.12%)
Sep 09, 2016 51.04 51.05 50.20 50.22 2,190,576 -1.19(-2.32%)
Sep 08, 2016 51.44 51.57 51.33 51.41 1,559,673 -0.14(-0.27%)
Sep 07, 2016 51.57 51.63 51.39 51.55 2,118,265 -0.01(-0.02%)
Sep 06, 2016 51.33 51.56 51.28 51.56 2,837,060 +0.35(+0.69%)
Sep 02, 2016 51.07 51.20 51.20 51.20 2,518,133 +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.