ACWI Ishares MSCI ETF (NQ: ACWI )

99.07 USD -1.33 (-1.32%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 64.34 64.41 64.21 64.28 1,511,702 -0.02(-0.03%)
Apr 27, 2017 64.39 64.41 64.15 64.30 1,897,279 +0.02(+0.03%)
Apr 26, 2017 64.34 64.57 64.28 64.28 1,360,933 -0.13(-0.20%)
Apr 25, 2017 64.23 64.49 64.22 64.41 2,231,611 +0.43(+0.67%)
Apr 24, 2017 63.94 64.07 63.90 63.98 1,944,362 +0.96(+1.52%)
Apr 21, 2017 63.07 63.12 62.91 63.02 2,036,292 -0.09(-0.14%)
Apr 20, 2017 62.96 63.21 62.89 63.11 1,681,423 +0.50(+0.80%)
Apr 19, 2017 62.95 63.00 62.53 62.61 976,455 -0.16(-0.25%)
Apr 18, 2017 62.75 62.91 62.57 62.77 1,750,768 -0.31(-0.49%)
Apr 17, 2017 62.83 63.08 62.76 63.08 2,123,583 +0.49(+0.78%)
Apr 13, 2017 62.88 63.02 62.59 62.59 1,809,760 -0.42(-0.67%)
Apr 12, 2017 63.11 63.12 62.86 63.01 1,185,565 -0.15(-0.24%)
Apr 11, 2017 63.13 63.19 62.72 63.16 1,235,229 +0.08(+0.13%)
Apr 10, 2017 63.10 63.24 62.96 63.08 1,817,843 -0.02(-0.03%)
Apr 07, 2017 63.07 63.27 63.02 63.10 952,856 -0.06(-0.09%)
Apr 06, 2017 63.14 63.28 63.01 63.16 1,652,563 +0.06(+0.10%)
Apr 05, 2017 63.43 63.66 63.03 63.10 2,895,768 -0.17(-0.27%)
Apr 04, 2017 63.09 63.29 63.00 63.27 1,977,496 +0.02(+0.03%)
Apr 03, 2017 63.31 63.36 62.83 63.25 2,034,687 -0.01(-0.02%)
Mar 31, 2017 63.24 63.47 63.24 63.26 2,063,422 -0.15(-0.24%)
Mar 30, 2017 63.42 63.60 63.38 63.41 1,574,505 -0.03(-0.05%)
Mar 29, 2017 63.15 63.50 63.15 63.44 2,474,449 +0.03(+0.05%)
Mar 28, 2017 63.07 63.51 63.04 63.41 4,208,000 +0.28(+0.44%)
Mar 27, 2017 62.69 63.17 62.65 63.13 1,775,372 +0.05(+0.08%)
Mar 24, 2017 63.09 63.28 62.92 63.08 1,503,539 +0.02(+0.03%)
Mar 23, 2017 62.94 63.31 62.89 63.06 3,562,818 +0.03(+0.05%)
Mar 22, 2017 62.83 63.06 62.67 63.03 1,795,185 +0.12(+0.19%)
Mar 21, 2017 63.79 63.87 62.86 62.91 2,535,578 -0.61(-0.96%)
Mar 20, 2017 63.58 63.67 63.42 63.52 1,362,889 +0.01(+0.02%)
Mar 17, 2017 63.62 63.72 63.48 63.51 1,595,425 -0.03(-0.05%)
Mar 16, 2017 63.65 63.69 63.44 63.54 2,072,296 +0.13(+0.21%)
Mar 15, 2017 62.91 63.53 62.82 63.41 3,030,721 +0.75(+1.20%)
Mar 14, 2017 62.74 62.78 62.55 62.66 1,780,830 -0.36(-0.57%)
Mar 13, 2017 62.93 63.04 62.89 63.02 1,273,661 +0.24(+0.38%)
Mar 10, 2017 62.78 62.93 62.57 62.78 2,343,220 +0.34(+0.54%)
Mar 09, 2017 62.44 62.53 62.21 62.44 1,674,858 +0.04(+0.06%)
Mar 08, 2017 62.63 62.69 62.35 62.40 1,612,429 -0.21(-0.34%)
Mar 07, 2017 62.64 62.73 62.54 62.61 1,061,519 -0.15(-0.24%)
Mar 06, 2017 62.75 62.83 62.60 62.76 930,831 -0.18(-0.29%)
Mar 03, 2017 62.82 62.97 62.69 62.94 1,665,075 +0.15(+0.24%)
Mar 02, 2017 63.00 63.04 62.74 62.79 1,960,826 -0.40(-0.63%)
Mar 01, 2017 62.83 63.31 62.83 63.19 2,769,563 +0.77(+1.23%)
Feb 28, 2017 62.47 62.55 62.31 62.42 1,733,029 -0.21(-0.34%)
Feb 27, 2017 62.48 62.63 62.41 62.63 1,179,671 +0.05(+0.08%)
Feb 24, 2017 62.32 62.58 62.31 62.58 1,936,707 -0.16(-0.26%)
Feb 23, 2017 62.93 62.93 62.60 62.74 3,967,257 +0.03(+0.05%)
Feb 22, 2017 62.61 62.74 62.55 62.71 2,520,052 +0.02(+0.03%)
Feb 21, 2017 62.58 62.76 62.50 62.69 2,893,687 +0.27(+0.43%)
Feb 17, 2017 62.42 62.42 62.42 0 -0.04(-0.06%)
Feb 16, 2017 62.49 62.54 62.28 62.46 2,579,397 +0.01(+0.02%)
Feb 15, 2017 62.08 62.51 62.04 62.45 2,227,546 +0.30(+0.48%)
Feb 14, 2017 62.00 62.18 61.78 62.15 2,269,567 +0.13(+0.21%)
Feb 13, 2017 61.95 62.14 61.93 62.02 2,759,064 +0.29(+0.47%)
Feb 10, 2017 61.58 61.82 61.57 61.73 1,650,044 +0.25(+0.41%)
Feb 09, 2017 61.30 61.59 61.29 61.48 1,027,978 +0.25(+0.41%)
Feb 08, 2017 61.01 61.25 60.94 61.23 1,950,631 +0.16(+0.26%)
Feb 07, 2017 61.12 61.21 61.01 61.07 1,062,427 -0.05(-0.08%)
Feb 06, 2017 61.08 61.15 60.98 61.12 1,144,126 -0.23(-0.37%)
Feb 03, 2017 61.26 61.41 61.15 61.35 1,997,697 +0.35(+0.57%)
Feb 02, 2017 60.85 61.10 60.85 61.00 1,657,161 +0.08(+0.13%)
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.