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 (%)
Dec 29, 2017 64.22 64.22 64.22 0 -0.06(-0.10%)
Dec 28, 2017 64.40 64.40 64.22 64.28 1,574,674 +0.14(+0.22%)
Dec 27, 2017 64.17 64.22 64.06 64.14 3,751,917 +0.07(+0.11%)
Dec 26, 2017 64.14 64.14 63.97 64.06 5,213,726 -0.07(-0.11%)
Dec 22, 2017 64.11 64.15 63.99 64.14 1,243,312 +0.07(+0.11%)
Dec 21, 2017 63.98 64.21 63.96 64.06 2,514,945 +0.21(+0.33%)
Dec 20, 2017 64.12 64.12 63.78 63.85 2,871,196 -0.04(-0.07%)
Dec 19, 2017 64.16 64.16 63.87 63.89 1,637,077 -0.21(-0.32%)
Dec 18, 2017 64.02 64.21 64.02 64.10 2,354,112 +0.58(+0.92%)
Dec 15, 2017 63.44 63.65 63.36 63.52 1,927,066 +0.26(+0.40%)
Dec 14, 2017 63.61 63.63 63.25 63.26 2,785,502 -0.33(-0.51%)
Dec 13, 2017 63.58 63.74 63.53 63.59 2,102,672 +0.15(+0.24%)
Dec 12, 2017 63.36 63.52 63.32 63.44 1,961,339 +0.00(+0.00%)
Dec 11, 2017 63.24 63.45 63.24 63.44 6,575,594 +0.24(+0.38%)
Dec 08, 2017 63.17 63.21 63.02 63.20 1,323,131 +0.36(+0.58%)
Dec 07, 2017 62.61 62.93 62.58 62.84 2,112,836 +0.17(+0.27%)
Dec 06, 2017 62.67 62.76 62.58 62.67 1,325,359 -0.12(-0.20%)
Dec 05, 2017 63.04 63.17 62.75 62.79 2,942,141 -0.19(-0.29%)
Dec 04, 2017 63.44 63.44 62.98 62.98 2,729,365 -0.16(-0.25%)
Dec 01, 2017 63.20 63.24 62.76 63.14 7,665,290 -0.16(-0.25%)
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%)
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.