ACWI Ishares MSCI ETF (NQ: ACWI )

102.20 USD -0.49 (-0.48%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 55.85 56.19 55.65 55.86 2,232,248 -0.44(-0.78%)
Aug 28, 2015 56.05 56.40 56.02 56.30 3,318,034 -0.05(-0.09%)
Aug 27, 2015 55.80 56.44 55.49 56.35 3,845,473 +1.18(+2.14%)
Aug 26, 2015 54.77 55.18 53.64 55.17 6,846,287 +1.81(+3.39%)
Aug 25, 2015 55.49 55.62 53.36 53.36 6,928,782 -0.10(-0.19%)
Aug 24, 2015 52.19 54.96 50.37 53.46 5,052,364 -2.10(-3.78%)
Aug 21, 2015 56.75 56.98 55.56 55.56 2,641,564 -1.63(-2.85%)
Aug 20, 2015 57.98 58.03 57.19 57.19 1,190,789 -1.29(-2.21%)
Aug 19, 2015 58.71 58.88 58.17 58.48 698,907 -0.55(-0.93%)
Aug 18, 2015 59.02 59.19 58.95 59.03 511,074 -0.28(-0.47%)
Aug 17, 2015 58.95 59.35 58.81 59.31 3,103,506 +0.02(+0.03%)
Aug 14, 2015 59.09 59.33 59.01 59.29 507,639 +0.14(+0.24%)
Aug 13, 2015 59.24 59.36 59.01 59.15 567,134 -0.06(-0.10%)
Aug 12, 2015 58.81 59.27 58.41 59.21 813,285 -0.21(-0.35%)
Aug 11, 2015 59.42 59.60 59.17 59.42 1,025,728 -0.80(-1.33%)
Aug 10, 2015 59.71 60.24 59.51 60.22 532,436 +0.78(+1.31%)
Aug 07, 2015 59.36 59.47 59.20 59.44 1,375,667 -0.10(-0.17%)
Aug 06, 2015 59.94 59.96 59.34 59.54 1,385,343 -0.40(-0.67%)
Aug 05, 2015 60.04 60.22 59.87 59.94 492,369 +0.25(+0.42%)
Aug 04, 2015 59.79 59.93 59.58 59.69 1,095,431 -0.06(-0.10%)
Aug 03, 2015 59.92 59.94 59.50 59.75 2,243,318 -0.19(-0.32%)
Jul 31, 2015 60.13 60.24 59.85 59.94 994,289 +0.08(+0.13%)
Jul 30, 2015 59.62 59.87 59.46 59.86 475,042 -0.04(-0.07%)
Jul 29, 2015 59.51 59.99 59.49 59.90 589,344 +0.37(+0.62%)
Jul 28, 2015 59.31 59.58 58.91 59.53 5,566,230 +0.70(+1.19%)
Jul 27, 2015 59.23 59.23 58.73 58.83 3,109,584 -0.55(-0.93%)
Jul 24, 2015 59.98 59.98 59.26 59.38 867,984 -0.64(-1.07%)
Jul 23, 2015 60.40 60.53 59.92 60.02 621,023 -0.30(-0.50%)
Jul 22, 2015 60.25 60.41 60.20 60.32 1,913,891 -0.33(-0.54%)
Jul 21, 2015 60.71 60.83 60.54 60.65 880,795 -0.15(-0.25%)
Jul 20, 2015 60.85 60.97 60.67 60.80 538,028 +0.01(+0.02%)
Jul 17, 2015 60.95 60.95 60.66 60.79 731,017 -0.04(-0.07%)
Jul 16, 2015 60.78 60.87 60.75 60.83 1,050,410 +0.44(+0.73%)
Jul 15, 2015 60.34 60.56 60.22 60.39 1,096,428 -0.16(-0.26%)
Jul 14, 2015 60.18 60.61 60.17 60.55 1,328,931 +0.37(+0.61%)
Jul 13, 2015 60.00 60.23 60.00 60.18 973,306 +0.46(+0.77%)
Jul 10, 2015 59.57 59.82 59.38 59.72 1,506,674 +1.24(+2.12%)
Jul 09, 2015 59.09 59.09 58.47 58.48 1,137,713 +0.48(+0.83%)
Jul 08, 2015 58.57 58.59 57.92 58.00 1,526,084 -1.20(-2.03%)
Jul 07, 2015 58.89 59.27 58.13 59.20 2,057,933 +0.06(+0.10%)
Jul 06, 2015 58.98 59.51 58.85 59.14 1,513,947 -0.71(-1.19%)
Jul 02, 2015 59.85 59.85 59.85 59.85 747,900 +0.04(+0.07%)
Jul 01, 2015 59.95 60.06 59.58 59.81 2,046,623 +0.36(+0.61%)
Jun 30, 2015 60.03 60.04 59.23 59.45 1,727,685 +0.10(+0.17%)
Jun 29, 2015 60.01 60.25 59.31 59.35 2,304,953 -1.55(-2.55%)
Jun 26, 2015 61.04 61.12 60.72 60.90 1,064,803 -0.06(-0.10%)
Jun 25, 2015 61.37 61.39 60.96 60.96 1,604,514 -0.90(-1.45%)
Jun 24, 2015 62.09 62.24 61.85 61.86 567,126 -0.44(-0.71%)
Jun 23, 2015 62.27 62.40 62.20 62.30 2,570,697 +0.14(+0.23%)
Jun 22, 2015 62.09 62.39 62.08 62.16 1,040,358 +0.74(+1.20%)
Jun 19, 2015 61.75 61.75 61.42 61.42 852,501 -0.37(-0.60%)
Jun 18, 2015 61.26 62.06 61.25 61.79 1,182,579 +0.61(+1.00%)
Jun 17, 2015 61.18 61.35 60.74 61.18 654,453 +0.04(+0.07%)
Jun 16, 2015 60.79 61.17 60.75 61.14 515,863 +0.15(+0.25%)
Jun 15, 2015 60.67 61.02 60.64 60.99 1,126,116 -0.32(-0.52%)
Jun 12, 2015 61.30 61.45 61.12 61.31 797,294 -0.43(-0.70%)
Jun 11, 2015 61.77 61.85 61.54 61.74 490,695 +0.18(+0.29%)
Jun 10, 2015 61.14 61.69 61.11 61.56 1,440,892 +0.90(+1.48%)
Jun 09, 2015 60.71 60.81 60.45 60.66 550,510 -0.15(-0.25%)
Jun 08, 2015 61.03 61.03 60.72 60.81 1,050,384 -0.24(-0.39%)
Jun 05, 2015 61.00 61.29 60.80 61.05 806,100 -0.37(-0.60%)
Jun 04, 2015 61.67 61.96 61.29 61.42 681,361 -0.60(-0.97%)
Jun 03, 2015 62.02 62.25 61.89 62.02 1,226,165 +0.22(+0.36%)
Jun 02, 2015 61.61 62.07 61.55 61.80 544,963 +0.10(+0.16%)
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.