Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.17 +0.02 (+0.01%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 59.40 59.68 59.40 59.62 1,184,214 +0.36(+0.61%)
Aug 30, 2017 59.10 59.29 59.04 59.25 885,241 +0.18(+0.30%)
Aug 29, 2017 58.78 59.16 58.72 59.08 1,426,824 -0.04(-0.07%)
Aug 28, 2017 59.23 59.28 59.07 59.12 848,517 -0.05(-0.09%)
Aug 25, 2017 59.14 59.35 59.13 59.18 1,121,018 +0.23(+0.39%)
Aug 24, 2017 59.13 59.18 58.90 58.95 4,587,244 -0.04(-0.06%)
Aug 23, 2017 58.93 59.10 58.85 58.98 979,647 -0.10(-0.16%)
Aug 22, 2017 58.80 59.12 58.77 59.08 1,148,629 +0.48(+0.81%)
Aug 21, 2017 58.53 58.65 58.39 58.60 1,166,293 +0.05(+0.09%)
Aug 18, 2017 58.49 58.80 58.38 58.55 1,625,553 +0.05(+0.09%)
Aug 17, 2017 59.09 59.18 58.50 58.50 1,806,216 -0.78(-1.31%)
Aug 16, 2017 59.25 59.33 59.20 59.27 1,272,681 +0.27(+0.46%)
Aug 15, 2017 59.08 59.09 58.90 59.00 987,760 -0.08(-0.13%)
Aug 14, 2017 58.95 59.17 58.86 59.08 1,170,502 +0.52(+0.89%)
Aug 11, 2017 58.55 58.68 58.44 58.56 1,713,476 +0.01(+0.02%)
Aug 10, 2017 59.16 59.16 58.50 58.55 2,015,618 -0.86(-1.46%)
Aug 09, 2017 59.23 59.41 59.12 59.41 687,316 -0.07(-0.12%)
Aug 08, 2017 59.60 59.82 59.43 59.48 973,774 -0.17(-0.28%)
Aug 07, 2017 59.59 59.67 59.55 59.65 1,039,829 +0.05(+0.09%)
Aug 04, 2017 59.63 59.66 59.43 59.60 1,293,246 +0.11(+0.19%)
Aug 03, 2017 59.54 59.57 59.44 59.48 706,021 -0.12(-0.21%)
Aug 02, 2017 59.83 59.83 59.36 59.61 1,202,773 +0.04(+0.06%)
Aug 01, 2017 59.61 59.66 59.48 59.57 2,723,177 +0.19(+0.33%)
Jul 31, 2017 59.44 59.44 59.25 59.38 2,920,658 +0.07(+0.12%)
Jul 28, 2017 59.16 59.34 59.12 59.31 1,340,764 -0.06(-0.10%)
Jul 27, 2017 59.65 59.65 59.05 59.37 1,806,251 -0.11(-0.19%)
Jul 26, 2017 59.43 59.54 59.34 59.48 5,042,542 +0.18(+0.30%)
Jul 25, 2017 59.33 59.43 59.29 59.31 2,134,989 +0.12(+0.21%)
Jul 24, 2017 59.18 59.22 59.04 59.18 1,790,516 -0.04(-0.07%)
Jul 21, 2017 59.15 59.23 59.03 59.23 998,219 -0.08(-0.13%)
Jul 20, 2017 59.35 59.38 59.20 59.31 1,891,685 +0.06(+0.10%)
Jul 19, 2017 59.03 59.25 59.03 59.25 1,858,544 +0.33(+0.55%)
Jul 18, 2017 58.80 58.92 58.70 58.92 2,562,320 +0.11(+0.18%)
Jul 17, 2017 58.90 58.92 58.79 58.81 1,357,160 -0.07(-0.12%)
Jul 14, 2017 58.60 58.98 58.60 58.88 877,267 +0.34(+0.59%)
Jul 13, 2017 58.46 58.57 58.37 58.54 1,670,976 +0.13(+0.23%)
Jul 12, 2017 58.19 58.47 58.19 58.41 1,710,166 +0.51(+0.88%)
Jul 11, 2017 57.79 57.94 57.56 57.90 1,177,438 +0.09(+0.15%)
Jul 10, 2017 57.68 57.87 57.62 57.81 863,237 +0.14(+0.24%)
Jul 07, 2017 57.45 57.72 57.42 57.67 2,469,152 +0.22(+0.38%)
Jul 06, 2017 57.65 57.69 57.38 57.45 2,488,288 -0.43(-0.75%)
Jul 05, 2017 57.84 57.90 57.63 57.88 4,484,188 +0.01(+0.02%)
Jul 03, 2017 57.96 58.04 57.96 57.87 1,660,500 +0.07(+0.12%)
Jun 30, 2017 57.92 57.63 57.80 4,291,289 +0.14(+0.24%)
Jun 29, 2017 58.13 58.15 57.37 57.66 1,915,347 -0.53(-0.91%)
Jun 28, 2017 57.91 58.26 57.91 58.19 2,106,489 +0.45(+0.78%)
Jun 27, 2017 58.01 58.06 57.72 57.74 1,919,771 -0.25(-0.43%)
Jun 26, 2017 58.19 58.23 57.93 57.98 4,129,673 +0.14(+0.24%)
Jun 23, 2017 57.93 57.84 1,242,816 +0.10(+0.17%)
Jun 22, 2017 57.77 57.89 57.71 57.75 2,322,190 -0.01(-0.02%)
Jun 21, 2017 57.78 57.88 57.62 57.75 1,265,042 +0.03(+0.05%)
Jun 20, 2017 58.13 58.13 57.73 57.73 2,441,911 -0.46(-0.79%)
Jun 19, 2017 58.05 58.25 58.02 58.19 2,033,041 +0.34(+0.59%)
Jun 16, 2017 57.75 57.84 57.57 57.84 1,758,277 +0.21(+0.36%)
Jun 15, 2017 57.36 57.64 57.31 57.64 2,143,566 -0.31(-0.54%)
Jun 14, 2017 58.23 58.23 57.77 57.95 2,239,868 -0.08(-0.14%)
Jun 13, 2017 57.94 58.05 57.84 58.03 974,565 +0.32(+0.56%)
Jun 12, 2017 57.66 57.73 57.51 57.71 3,504,616 -0.10(-0.18%)
Jun 09, 2017 57.98 58.13 57.53 57.81 1,782,148 -0.20(-0.35%)
Jun 08, 2017 57.96 58.02 57.82 58.01 1,896,643 +0.04(+0.08%)
Jun 07, 2017 57.92 58.05 57.75 57.97 2,668,028 +0.03(+0.06%)
Jun 06, 2017 57.87 58.02 57.86 57.93 1,455,585 -0.15(-0.26%)
Jun 05, 2017 58.08 58.11 57.97 58.08 1,843,769 -0.06(-0.11%)
Jun 02, 2017 57.99 58.20 57.88 58.14 3,611,926 +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.