Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.45 -0.22 (-0.25%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.59 54.65 54.37 54.62 3,226,603 +0.08(+0.15%)
Jan 30, 2017 54.62 54.63 54.32 54.54 5,460,316 -0.35(-0.64%)
Jan 27, 2017 55.00 55.00 54.84 54.89 1,118,575 -0.11(-0.20%)
Jan 26, 2017 55.09 55.12 54.96 55.00 2,407,986 -0.11(-0.20%)
Jan 25, 2017 54.79 55.15 54.79 55.11 3,166,185 +0.54(+0.99%)
Jan 24, 2017 54.26 54.64 54.24 54.57 1,829,442 +0.30(+0.55%)
Jan 23, 2017 54.23 54.31 54.05 54.27 2,220,059 +0.01(+0.02%)
Jan 20, 2017 54.21 54.31 54.10 54.26 1,796,053 +0.22(+0.42%)
Jan 19, 2017 54.21 54.23 53.91 54.04 2,383,269 -0.15(-0.28%)
Jan 18, 2017 54.24 54.25 54.09 54.19 2,499,674 -0.09(-0.17%)
Jan 17, 2017 54.18 54.36 54.18 54.28 2,329,912 -0.17(-0.31%)
Jan 13, 2017 54.45 54.45 54.45 0 +0.14(+0.26%)
Jan 12, 2017 54.13 54.34 54.00 54.31 1,651,427 -0.03(-0.05%)
Jan 11, 2017 54.05 54.33 53.91 54.33 1,681,954 +0.30(+0.55%)
Jan 10, 2017 54.04 54.24 54.01 54.04 1,553,542 +0.00(+0.00%)
Jan 09, 2017 54.02 54.12 53.96 54.04 1,643,886 -0.13(-0.23%)
Jan 06, 2017 54.14 54.24 53.96 54.16 1,375,354 +0.01(+0.02%)
Jan 05, 2017 53.96 54.18 53.96 54.15 1,914,376 +0.21(+0.38%)
Jan 04, 2017 53.71 53.94 53.68 53.95 1,212,086 +0.46(+0.86%)
Jan 03, 2017 53.47 53.57 53.24 53.49 2,865,384 +0.41(+0.78%)
Dec 30, 2016 53.08 53.08 53.08 0 -0.08(-0.15%)
Dec 29, 2016 53.20 53.24 53.10 53.16 2,291,118 +0.10(+0.19%)
Dec 28, 2016 53.37 53.42 53.02 53.06 1,964,014 -0.26(-0.49%)
Dec 27, 2016 53.33 53.45 53.24 53.32 2,909,244 +0.07(+0.13%)
Dec 23, 2016 53.25 53.25 53.25 0 +0.04(+0.07%)
Dec 22, 2016 53.28 53.28 53.11 53.21 1,741,621 -0.09(-0.17%)
Dec 21, 2016 53.37 53.44 53.30 53.30 1,806,100 -0.13(-0.25%)
Dec 20, 2016 53.31 53.43 53.27 53.43 2,395,304 +0.19(+0.35%)
Dec 19, 2016 53.23 53.37 53.17 53.25 1,525,845 +0.06(+0.12%)
Dec 16, 2016 53.35 53.38 53.13 53.19 5,320,496 -0.11(-0.20%)
Dec 15, 2016 53.22 53.43 53.13 53.29 2,821,999 +0.08(+0.15%)
Dec 14, 2016 53.79 53.88 53.15 53.21 2,406,812 -0.65(-1.20%)
Dec 13, 2016 53.68 54.01 53.68 53.86 2,020,836 +0.43(+0.80%)
Dec 12, 2016 53.46 53.63 53.36 53.43 3,394,288 -0.17(-0.31%)
Dec 09, 2016 53.42 53.60 53.36 53.60 1,778,560 +0.25(+0.47%)
Dec 08, 2016 53.24 53.45 53.14 53.35 2,286,631 +0.10(+0.18%)
Dec 07, 2016 52.57 53.29 52.56 53.26 2,581,767 +0.72(+1.37%)
Dec 06, 2016 52.34 52.54 52.25 52.54 1,912,100 +0.28(+0.54%)
Dec 05, 2016 52.13 52.31 52.09 52.25 1,901,824 +0.36(+0.69%)
Dec 02, 2016 51.79 52.00 51.76 51.90 1,941,994 +0.09(+0.17%)
Dec 01, 2016 52.07 52.11 51.75 51.81 11,675,982 -0.25(-0.48%)
Nov 30, 2016 52.30 52.38 52.06 52.06 1,819,286 -0.13(-0.26%)
Nov 29, 2016 52.01 52.29 51.93 52.19 1,950,716 +0.13(+0.26%)
Nov 28, 2016 52.17 52.23 51.99 52.06 2,974,641 -0.20(-0.37%)
Nov 25, 2016 52.15 52.25 52.12 52.25 712,970 +0.20(+0.38%)
Nov 23, 2016 52.06 52.06 52.06 0 -0.12(-0.24%)
Nov 22, 2016 52.08 52.18 51.93 52.18 2,414,827 +0.21(+0.41%)
Nov 21, 2016 51.73 51.99 51.73 51.97 1,168,137 +0.40(+0.78%)
Nov 18, 2016 51.66 51.73 51.50 51.57 1,652,895 -0.25(-0.48%)
Nov 17, 2016 51.63 51.90 51.63 51.82 2,656,732 +0.25(+0.48%)
Nov 16, 2016 51.50 51.63 51.46 51.57 10,273,167 -0.21(-0.41%)
Nov 15, 2016 51.21 51.78 51.21 51.78 2,403,727 +0.44(+0.87%)
Nov 14, 2016 51.46 51.46 51.14 51.34 1,784,961 -0.14(-0.28%)
Nov 11, 2016 51.44 51.69 51.16 51.48 2,467,441 -0.28(-0.55%)
Nov 10, 2016 51.91 52.12 51.51 51.76 1,866,631 -0.14(-0.27%)
Nov 09, 2016 51.17 52.06 51.11 51.91 2,540,498 +0.16(+0.31%)
Nov 08, 2016 51.35 51.86 51.28 51.75 2,106,620 +0.28(+0.55%)
Nov 07, 2016 51.09 51.49 51.09 51.46 2,140,476 +1.03(+2.04%)
Nov 04, 2016 50.52 50.75 50.39 50.43 2,107,730 -0.26(-0.51%)
Nov 03, 2016 50.97 51.00 50.61 50.69 3,564,419 -0.14(-0.28%)
Nov 02, 2016 51.11 51.21 50.73 50.83 3,245,079 -0.37(-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.