ACWI Ishares MSCI ETF (NQ: ACWI )

101.66 USD -0.69 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 53.58 53.99 53.32 53.94 6,196,501 +1.11(+2.10%)
Sep 29, 2015 52.85 53.17 52.56 52.83 2,053,172 -0.02(-0.04%)
Sep 28, 2015 53.83 53.83 52.78 52.85 1,339,159 -1.28(-2.36%)
Sep 25, 2015 54.57 54.67 53.88 54.13 2,826,249 +0.14(+0.26%)
Sep 24, 2015 53.65 54.12 53.34 53.99 1,547,608 -0.19(-0.35%)
Sep 23, 2015 54.35 54.53 54.02 54.18 1,225,668 -0.25(-0.46%)
Sep 22, 2015 54.46 54.59 54.06 54.43 2,329,802 -0.98(-1.77%)
Sep 21, 2015 55.55 55.71 55.11 55.41 784,329 +0.16(+0.29%)
Sep 18, 2015 55.52 55.88 55.19 55.25 3,958,785 -1.15(-2.04%)
Sep 17, 2015 56.31 57.18 56.22 56.40 1,704,727 -0.08(-0.14%)
Sep 16, 2015 56.00 56.51 55.93 56.48 2,820,798 +0.78(+1.40%)
Sep 15, 2015 55.15 55.80 55.10 55.70 1,331,891 +0.55(+1.00%)
Sep 14, 2015 55.19 55.23 54.94 55.15 1,518,146 -0.27(-0.49%)
Sep 11, 2015 55.08 55.42 54.87 55.42 1,212,985 +0.11(+0.20%)
Sep 10, 2015 55.02 55.62 54.86 55.31 3,631,599 +0.37(+0.67%)
Sep 09, 2015 56.06 56.24 54.87 54.94 2,794,015 -0.54(-0.97%)
Sep 08, 2015 55.16 55.50 54.98 55.48 3,111,372 +1.43(+2.65%)
Sep 04, 2015 54.23 54.05 54.05 54.05 1,891,800 -1.04(-1.89%)
Sep 03, 2015 55.18 55.66 54.94 55.09 1,280,325 +0.11(+0.20%)
Sep 02, 2015 54.88 54.98 54.30 54.98 4,670,416 +0.95(+1.76%)
Sep 01, 2015 54.41 54.83 53.84 54.03 3,178,967 -1.83(-3.28%)
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%)
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.