ACWI Ishares MSCI ETF (NQ: ACWI )

104.91 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.17 59.17 59.17 0 -0.09(-0.15%)
Dec 29, 2016 59.31 59.35 59.20 59.26 2,055,246 +0.11(+0.19%)
Dec 28, 2016 59.50 59.55 59.11 59.15 1,761,817 -0.29(-0.49%)
Dec 27, 2016 59.45 59.58 59.35 59.44 2,609,735 +0.08(+0.13%)
Dec 23, 2016 59.36 59.36 59.36 0 +0.04(+0.07%)
Dec 22, 2016 59.39 59.39 59.21 59.32 1,562,320 -0.10(-0.17%)
Dec 21, 2016 59.50 59.57 59.42 59.42 1,620,161 -0.70(-1.16%)
Dec 20, 2016 59.98 60.12 59.94 60.12 2,128,935 +0.21(+0.35%)
Dec 19, 2016 59.89 60.05 59.83 59.91 1,356,164 +0.07(+0.12%)
Dec 16, 2016 60.02 60.06 59.78 59.84 4,728,832 -0.12(-0.20%)
Dec 15, 2016 59.88 60.11 59.78 59.96 2,508,180 +0.09(+0.15%)
Dec 14, 2016 60.52 60.62 59.80 59.87 2,139,164 -0.73(-1.20%)
Dec 13, 2016 60.40 60.77 60.40 60.60 1,796,110 +0.48(+0.80%)
Dec 12, 2016 60.15 60.35 60.03 60.12 3,016,828 -0.19(-0.32%)
Dec 09, 2016 60.10 60.31 60.04 60.31 1,580,776 +0.28(+0.47%)
Dec 08, 2016 59.90 60.14 59.79 60.03 2,032,347 +0.11(+0.18%)
Dec 07, 2016 59.15 59.96 59.14 59.92 2,294,663 +0.81(+1.37%)
Dec 06, 2016 58.89 59.11 58.79 59.11 1,699,466 +0.32(+0.54%)
Dec 05, 2016 58.65 58.85 58.61 58.79 1,690,333 +0.40(+0.69%)
Dec 02, 2016 58.27 58.51 58.24 58.39 1,726,036 +0.10(+0.17%)
Dec 01, 2016 58.59 58.63 58.22 58.29 10,377,558 -0.28(-0.48%)
Nov 30, 2016 58.84 58.93 58.57 58.57 1,616,973 -0.15(-0.26%)
Nov 29, 2016 58.52 58.83 58.43 58.72 1,733,788 +0.15(+0.26%)
Nov 28, 2016 58.70 58.76 58.50 58.57 2,643,847 -0.22(-0.37%)
Nov 25, 2016 58.68 58.79 58.64 58.79 633,685 +0.22(+0.38%)
Nov 23, 2016 58.57 58.57 58.57 0 -0.14(-0.24%)
Nov 22, 2016 58.60 58.71 58.43 58.71 2,146,287 +0.24(+0.41%)
Nov 21, 2016 58.20 58.50 58.20 58.47 1,038,235 +0.45(+0.78%)
Nov 18, 2016 58.12 58.20 57.94 58.02 1,469,086 -0.28(-0.48%)
Nov 17, 2016 58.09 58.39 58.09 58.30 2,361,291 +0.28(+0.48%)
Nov 16, 2016 57.94 58.10 57.90 58.02 9,130,743 -0.24(-0.41%)
Nov 15, 2016 57.62 58.26 57.62 58.26 2,136,422 +0.50(+0.87%)
Nov 14, 2016 57.90 57.90 57.54 57.76 1,586,465 -0.16(-0.28%)
Nov 11, 2016 57.88 58.16 57.56 57.92 2,193,050 -0.32(-0.55%)
Nov 10, 2016 58.40 58.64 57.96 58.24 1,659,053 -0.16(-0.27%)
Nov 09, 2016 57.57 58.57 57.50 58.40 2,257,983 +0.18(+0.31%)
Nov 08, 2016 57.78 58.35 57.70 58.22 1,872,354 +0.32(+0.55%)
Nov 07, 2016 57.48 57.93 57.48 57.90 1,902,445 +1.16(+2.04%)
Nov 04, 2016 56.84 57.10 56.69 56.74 1,873,341 -0.29(-0.51%)
Nov 03, 2016 57.35 57.38 56.95 57.03 3,168,039 -0.16(-0.28%)
Nov 02, 2016 57.51 57.62 57.08 57.19 2,884,211 -0.42(-0.73%)
Nov 01, 2016 58.14 58.17 57.28 57.61 3,575,882 -0.36(-0.62%)
Oct 31, 2016 57.98 58.10 57.88 57.97 1,366,418 +0.02(+0.03%)
Oct 28, 2016 58.06 58.26 57.77 57.95 4,880,092 -0.19(-0.33%)
Oct 27, 2016 58.42 58.46 58.10 58.14 798,221 -0.12(-0.21%)
Oct 26, 2016 58.29 58.45 58.12 58.26 1,111,622 -0.27(-0.46%)
Oct 25, 2016 58.53 58.63 58.39 58.53 1,051,998 -0.09(-0.15%)
Oct 24, 2016 58.59 58.75 58.50 58.62 659,108 +0.18(+0.31%)
Oct 21, 2016 58.20 58.47 58.14 58.44 669,223 -0.02(-0.03%)
Oct 20, 2016 58.47 58.64 58.29 58.46 1,672,026 -0.09(-0.15%)
Oct 19, 2016 58.48 58.65 58.39 58.55 848,418 +0.20(+0.34%)
Oct 18, 2016 58.41 58.49 58.23 58.35 1,156,832 +0.51(+0.88%)
Oct 17, 2016 57.93 58.05 57.79 57.84 1,208,541 -0.17(-0.29%)
Oct 14, 2016 58.31 58.46 57.99 58.01 864,275 +0.04(+0.07%)
Oct 13, 2016 57.70 58.13 57.44 57.97 1,647,321 -0.25(-0.43%)
Oct 12, 2016 58.18 58.35 58.04 58.22 989,365 +0.00(+0.00%)
Oct 11, 2016 58.77 58.79 58.01 58.22 1,561,408 -0.82(-1.39%)
Oct 10, 2016 59.01 59.20 59.00 59.04 636,932 +0.28(+0.48%)
Oct 07, 2016 58.95 59.02 58.43 58.76 1,093,705 -0.24(-0.41%)
Oct 06, 2016 58.95 59.05 58.77 59.00 1,130,648 -0.09(-0.15%)
Oct 05, 2016 58.95 59.19 58.95 59.09 710,431 +0.35(+0.60%)
Oct 04, 2016 59.17 59.21 58.58 58.74 1,866,876 -0.24(-0.41%)
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.