Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.08 -0.07 (-0.06%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 63.25 63.45 63.13 63.30 8,746,432 +0.30(+0.48%)
Nov 29, 2017 63.24 63.28 62.89 63.00 1,839,849 -0.24(-0.38%)
Nov 28, 2017 62.94 63.24 62.85 63.24 1,151,138 +0.49(+0.79%)
Nov 27, 2017 62.94 62.95 62.72 62.74 1,244,236 -0.23(-0.36%)
Nov 24, 2017 62.97 63.03 62.95 62.97 793,806 +0.18(+0.28%)
Nov 22, 2017 62.79 62.87 62.67 62.79 1,502,233 +0.08(+0.13%)
Nov 21, 2017 62.56 62.75 62.56 62.71 988,343 +0.48(+0.77%)
Nov 20, 2017 62.20 62.29 62.13 62.24 1,007,738 +0.12(+0.20%)
Nov 17, 2017 62.07 62.19 62.05 62.11 669,806 -0.10(-0.16%)
Nov 16, 2017 61.96 62.30 61.95 62.21 1,131,454 +0.62(+1.00%)
Nov 15, 2017 61.51 61.73 61.36 61.59 1,357,868 -0.31(-0.50%)
Nov 14, 2017 61.90 61.94 61.69 61.90 1,255,559 -0.12(-0.20%)
Nov 13, 2017 61.80 62.08 61.74 62.03 894,914 -0.09(-0.14%)
Nov 10, 2017 62.11 62.16 62.01 62.11 624,650 -0.11(-0.17%)
Nov 09, 2017 62.12 62.25 61.82 62.22 1,631,459 -0.30(-0.48%)
Nov 08, 2017 62.41 62.55 62.32 62.52 608,370 +0.12(+0.20%)
Nov 07, 2017 62.42 62.53 62.21 62.40 1,961,414 -0.08(-0.13%)
Nov 06, 2017 62.28 62.50 62.26 62.48 865,764 +0.18(+0.28%)
Nov 03, 2017 62.20 62.33 62.07 62.30 1,311,647 +0.06(+0.10%)
Nov 02, 2017 62.14 62.27 61.99 62.24 1,609,107 +0.09(+0.14%)
Nov 01, 2017 62.34 62.41 62.12 62.15 1,691,879 +0.11(+0.17%)
Oct 31, 2017 61.96 62.10 61.91 62.04 1,413,368 +0.19(+0.31%)
Oct 30, 2017 61.83 61.96 61.78 61.85 873,721 -0.10(-0.16%)
Oct 27, 2017 61.72 61.97 61.58 61.95 1,087,913 +0.39(+0.63%)
Oct 26, 2017 61.66 61.75 61.56 61.56 1,177,595 -0.02(-0.03%)
Oct 25, 2017 61.81 61.83 61.28 61.58 1,042,397 -0.22(-0.36%)
Oct 24, 2017 61.80 61.89 61.74 61.80 767,560 +0.04(+0.06%)
Oct 23, 2017 62.00 62.02 61.70 61.76 992,687 -0.30(-0.48%)
Oct 20, 2017 61.95 62.06 61.84 62.06 1,489,772 +0.24(+0.39%)
Oct 19, 2017 61.62 61.82 61.51 61.82 1,428,004 -0.05(-0.09%)
Oct 18, 2017 61.90 61.93 61.79 61.88 2,297,171 +0.10(+0.16%)
Oct 17, 2017 61.75 61.79 61.66 61.78 1,490,780 -0.06(-0.10%)
Oct 16, 2017 61.81 61.88 61.76 61.84 3,070,262 +0.06(+0.10%)
Oct 13, 2017 61.78 61.84 61.74 61.78 736,750 +0.15(+0.24%)
Oct 12, 2017 61.54 61.68 61.51 61.63 1,573,369 -0.01(-0.01%)
Oct 11, 2017 61.51 61.64 61.47 61.64 1,259,873 +0.16(+0.26%)
Oct 10, 2017 61.40 61.51 61.32 61.48 1,233,648 +0.34(+0.56%)
Oct 09, 2017 61.29 61.29 61.09 61.13 709,014 -0.11(-0.19%)
Oct 06, 2017 61.08 61.25 61.06 61.25 1,171,754 -0.08(-0.13%)
Oct 05, 2017 61.12 61.34 61.12 61.33 959,134 +0.24(+0.39%)
Oct 04, 2017 61.05 61.16 61.00 61.09 1,304,569 +0.04(+0.07%)
Oct 03, 2017 60.90 61.08 60.90 61.05 1,529,024 +0.24(+0.39%)
Oct 02, 2017 60.69 60.85 60.69 60.81 4,032,735 +0.07(+0.12%)
Sep 29, 2017 60.53 60.76 60.45 60.74 2,912,298 +0.34(+0.56%)
Sep 28, 2017 60.24 60.46 60.24 60.40 4,090,820 +0.07(+0.12%)
Sep 27, 2017 60.31 60.44 60.15 60.33 907,542 +0.09(+0.15%)
Sep 26, 2017 60.34 60.38 60.14 60.24 1,150,373 -0.12(-0.20%)
Sep 25, 2017 60.46 60.54 60.14 60.37 5,376,837 -0.26(-0.42%)
Sep 22, 2017 60.62 60.69 60.57 60.62 1,078,596 +0.01(+0.01%)
Sep 21, 2017 60.74 60.74 60.56 60.61 1,432,403 -0.17(-0.28%)
Sep 20, 2017 60.79 60.87 60.46 60.78 2,271,821 +0.03(+0.04%)
Sep 19, 2017 60.73 60.81 60.67 60.76 1,717,531 +0.12(+0.20%)
Sep 18, 2017 60.67 60.76 60.54 60.63 1,423,855 +0.11(+0.19%)
Sep 15, 2017 60.46 60.53 60.38 60.52 1,098,811 +0.11(+0.19%)
Sep 14, 2017 60.28 60.42 60.23 60.40 405,820 +0.03(+0.04%)
Sep 13, 2017 60.42 60.28 60.38 1,223,585 -0.16(-0.26%)
Sep 12, 2017 60.42 60.53 60.38 60.53 1,296,275 +0.25(+0.41%)
Sep 11, 2017 60.05 60.36 60.05 60.29 1,089,325 +0.55(+0.92%)
Sep 08, 2017 59.77 59.85 59.70 59.74 691,608 -0.06(-0.10%)
Sep 07, 2017 59.80 59.84 59.69 59.80 1,189,951 +0.23(+0.39%)
Sep 06, 2017 59.48 59.67 59.48 59.57 1,764,466 +0.27(+0.46%)
Sep 05, 2017 59.55 59.65 59.08 59.30 4,998,352 -0.46(-0.77%)
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.