ACWI Ishares MSCI ETF (NQ: ACWI )

105.90 USD +0.30 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 56.94 57.01 56.46 56.81 1,693,161 -0.25(-0.44%)
Apr 28, 2016 57.19 57.59 56.92 57.06 1,455,950 -0.53(-0.92%)
Apr 27, 2016 57.34 57.71 57.24 57.59 1,078,569 +0.09(+0.16%)
Apr 26, 2016 57.47 57.58 57.31 57.50 1,286,989 +0.20(+0.35%)
Apr 25, 2016 57.27 57.33 57.10 57.30 817,668 -0.21(-0.37%)
Apr 22, 2016 57.40 57.62 57.27 57.51 831,224 -0.01(-0.02%)
Apr 21, 2016 57.80 57.85 57.40 57.52 922,728 -0.28(-0.48%)
Apr 20, 2016 57.76 58.05 57.63 57.80 1,370,732 -0.05(-0.09%)
Apr 19, 2016 57.61 57.91 57.57 57.85 1,316,190 +0.54(+0.94%)
Apr 18, 2016 56.76 57.32 56.69 57.31 1,177,606 +0.41(+0.72%)
Apr 15, 2016 56.92 57.01 56.83 56.90 2,853,434 -0.09(-0.16%)
Apr 14, 2016 56.99 57.11 56.87 56.99 1,444,264 +0.08(+0.14%)
Apr 13, 2016 56.67 56.97 56.66 56.91 1,669,729 +0.68(+1.21%)
Apr 12, 2016 55.70 56.32 55.55 56.23 1,346,027 +0.70(+1.26%)
Apr 11, 2016 55.88 56.06 55.52 55.53 1,322,005 -0.02(-0.04%)
Apr 08, 2016 55.59 55.81 55.37 55.55 3,401,218 +0.58(+1.06%)
Apr 07, 2016 55.31 55.43 54.80 54.97 2,125,506 -0.71(-1.28%)
Apr 06, 2016 55.10 55.72 55.01 55.68 2,503,129 +0.66(+1.20%)
Apr 05, 2016 55.12 55.23 54.97 55.02 1,330,845 -0.80(-1.43%)
Apr 04, 2016 56.05 56.13 55.72 55.82 1,094,589 -0.20(-0.36%)
Apr 01, 2016 55.36 56.05 55.26 56.02 3,811,216 -0.04(-0.07%)
Mar 31, 2016 56.25 56.35 56.04 56.06 3,517,633 -0.27(-0.48%)
Mar 30, 2016 56.24 56.57 56.21 56.33 1,170,492 +0.35(+0.63%)
Mar 29, 2016 55.16 56.00 55.07 55.98 2,959,956 +0.58(+1.05%)
Mar 28, 2016 55.44 55.48 55.21 55.40 1,017,715 +0.17(+0.31%)
Mar 24, 2016 54.96 55.23 55.23 55.23 1,111,000 -0.12(-0.22%)
Mar 23, 2016 55.72 55.75 55.32 55.35 2,148,031 -0.58(-1.04%)
Mar 22, 2016 55.71 56.07 55.61 55.93 1,479,480 -0.07(-0.13%)
Mar 21, 2016 55.82 56.08 55.78 56.00 1,104,443 +0.00(+0.00%)
Mar 18, 2016 55.97 56.11 55.85 56.00 1,133,522 +0.11(+0.20%)
Mar 17, 2016 55.42 56.02 55.31 55.89 2,308,742 +0.49(+0.88%)
Mar 16, 2016 54.61 55.47 54.61 55.40 1,425,732 +0.52(+0.95%)
Mar 15, 2016 54.85 54.90 54.66 54.88 2,216,817 -0.36(-0.65%)
Mar 14, 2016 55.14 55.37 55.07 55.24 1,429,570 -0.12(-0.22%)
Mar 11, 2016 54.90 55.38 54.90 55.36 1,583,816 +1.09(+2.01%)
Mar 10, 2016 54.54 54.83 53.74 54.27 1,474,783 -0.03(-0.06%)
Mar 09, 2016 54.22 54.40 54.09 54.30 921,333 +0.29(+0.54%)
Mar 08, 2016 54.27 54.34 53.96 54.01 2,523,898 -0.59(-1.08%)
Mar 07, 2016 54.22 54.76 54.14 54.60 1,155,963 +0.04(+0.07%)
Mar 04, 2016 54.37 54.82 54.25 54.56 1,472,185 +0.34(+0.63%)
Mar 03, 2016 53.87 54.23 53.75 54.22 1,300,583 +0.40(+0.74%)
Mar 02, 2016 53.47 53.85 53.31 53.82 1,394,936 +0.34(+0.64%)
Mar 01, 2016 52.71 53.53 52.65 53.48 1,813,428 +1.28(+2.45%)
Feb 29, 2016 52.51 52.77 52.18 52.20 2,991,159 -0.28(-0.53%)
Feb 26, 2016 52.89 52.94 52.40 52.48 1,597,562 -0.13(-0.25%)
Feb 25, 2016 52.20 52.62 51.97 52.61 1,272,188 +0.56(+1.08%)
Feb 24, 2016 51.45 52.12 51.02 52.05 1,840,380 +0.08(+0.15%)
Feb 23, 2016 52.47 52.52 51.96 51.97 1,554,468 -0.78(-1.48%)
Feb 22, 2016 52.38 52.77 52.38 52.75 2,283,912 +0.73(+1.40%)
Feb 19, 2016 51.75 52.04 51.57 52.02 1,372,004 -0.09(-0.17%)
Feb 18, 2016 52.50 52.50 52.04 52.11 2,891,729 -0.22(-0.42%)
Feb 17, 2016 51.63 52.40 51.63 52.33 1,509,631 +0.93(+1.81%)
Feb 16, 2016 51.17 51.41 50.84 51.40 2,141,307 +1.01(+2.00%)
Feb 12, 2016 49.93 50.39 50.39 50.39 2,246,700 +0.87(+1.76%)
Feb 11, 2016 49.51 49.75 49.04 49.52 3,646,907 -0.67(-1.33%)
Feb 10, 2016 50.47 50.94 50.13 50.19 2,798,090 -0.01(-0.02%)
Feb 09, 2016 49.75 50.53 49.47 50.20 2,900,271 -0.28(-0.55%)
Feb 08, 2016 50.75 50.75 49.91 50.48 2,561,120 -0.84(-1.64%)
Feb 05, 2016 52.04 52.07 51.15 51.32 2,892,042 -0.87(-1.67%)
Feb 04, 2016 51.95 52.52 51.82 52.19 2,635,709 +0.15(+0.29%)
Feb 03, 2016 52.02 52.15 50.90 52.04 3,575,934 +0.40(+0.77%)
Feb 02, 2016 52.15 52.18 51.48 51.64 2,834,516 -1.12(-2.12%)
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.