Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.15 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.10 53.17 52.89 53.14 3,316,713 +0.08(+0.15%)
Jan 30, 2017 53.14 53.15 52.84 53.06 5,612,806 -0.34(-0.64%)
Jan 27, 2017 53.50 53.50 53.35 53.40 1,149,813 -0.10(-0.20%)
Jan 26, 2017 53.59 53.63 53.47 53.50 2,475,234 -0.10(-0.20%)
Jan 25, 2017 53.30 53.65 53.30 53.61 3,254,607 +0.52(+0.99%)
Jan 24, 2017 52.79 53.16 52.76 53.09 1,880,533 +0.29(+0.55%)
Jan 23, 2017 52.75 52.83 52.58 52.80 2,282,058 +0.01(+0.02%)
Jan 20, 2017 52.74 52.83 52.63 52.79 1,846,211 +0.22(+0.42%)
Jan 19, 2017 52.74 52.75 52.44 52.57 2,449,827 -0.15(-0.28%)
Jan 18, 2017 52.77 52.78 52.62 52.72 2,569,483 -0.09(-0.17%)
Jan 17, 2017 52.71 52.88 52.71 52.81 2,394,980 -0.17(-0.31%)
Jan 13, 2017 52.97 52.97 52.97 0 +0.14(+0.26%)
Jan 12, 2017 52.66 52.87 52.54 52.83 1,697,546 -0.03(-0.05%)
Jan 11, 2017 52.58 52.86 52.45 52.86 1,728,926 +0.29(+0.55%)
Jan 10, 2017 52.57 52.77 52.54 52.57 1,596,928 +0.00(+0.00%)
Jan 09, 2017 52.55 52.65 52.49 52.57 1,689,795 -0.12(-0.23%)
Jan 06, 2017 52.67 52.76 52.49 52.69 1,413,763 +0.01(+0.02%)
Jan 05, 2017 52.49 52.71 52.49 52.68 1,967,839 +0.20(+0.38%)
Jan 04, 2017 52.25 52.48 52.22 52.48 1,245,936 +0.45(+0.86%)
Jan 03, 2017 52.02 52.12 51.79 52.04 2,945,405 +0.40(+0.78%)
Dec 30, 2016 51.64 51.64 51.64 0 -0.08(-0.15%)
Dec 29, 2016 51.76 51.79 51.66 51.71 2,355,102 +0.10(+0.19%)
Dec 28, 2016 51.92 51.97 51.58 51.62 2,018,863 -0.25(-0.49%)
Dec 27, 2016 51.88 51.99 51.79 51.87 2,990,490 +0.07(+0.13%)
Dec 23, 2016 51.80 51.80 51.80 0 +0.03(+0.07%)
Dec 22, 2016 51.83 51.83 51.67 51.77 1,790,259 -0.09(-0.17%)
Dec 21, 2016 51.92 51.99 51.85 51.85 1,856,539 -0.13(-0.25%)
Dec 20, 2016 51.86 51.98 51.83 51.98 2,462,197 +0.18(+0.35%)
Dec 19, 2016 51.78 51.92 51.73 51.80 1,568,457 +0.06(+0.12%)
Dec 16, 2016 51.90 51.93 51.69 51.74 5,469,081 -0.10(-0.20%)
Dec 15, 2016 51.78 51.97 51.69 51.84 2,900,809 +0.08(+0.15%)
Dec 14, 2016 52.33 52.41 51.71 51.77 2,474,027 -0.63(-1.20%)
Dec 13, 2016 52.22 52.54 52.22 52.40 2,077,272 +0.41(+0.80%)
Dec 12, 2016 52.01 52.18 51.91 51.98 3,489,080 -0.16(-0.31%)
Dec 09, 2016 51.97 52.15 51.91 52.15 1,828,229 +0.24(+0.47%)
Dec 08, 2016 51.79 52.00 51.70 51.90 2,350,489 +0.10(+0.18%)
Dec 07, 2016 51.14 51.84 51.14 51.81 2,653,868 +0.70(+1.37%)
Dec 06, 2016 50.92 51.11 50.83 51.11 1,965,499 +0.28(+0.54%)
Dec 05, 2016 50.71 50.88 50.68 50.83 1,954,936 +0.35(+0.69%)
Dec 02, 2016 50.38 50.59 50.36 50.49 1,996,228 +0.09(+0.17%)
Dec 01, 2016 50.66 50.69 50.34 50.40 12,002,055 -0.24(-0.48%)
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%)
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.