ACWI Ishares MSCI ETF (NQ: ACWI )

102.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.63 65.30 65.49 3,787,312 +0.16(+0.24%)
Jun 29, 2017 65.86 65.89 65.00 65.33 1,690,405 -0.60(-0.91%)
Jun 28, 2017 65.62 66.01 65.62 65.93 1,859,099 +0.51(+0.78%)
Jun 27, 2017 65.73 65.79 65.40 65.42 1,694,310 -0.28(-0.43%)
Jun 26, 2017 65.93 65.98 65.64 65.70 3,644,676 +0.16(+0.24%)
Jun 23, 2017 65.64 65.54 1,096,858 +0.11(+0.17%)
Jun 22, 2017 65.46 65.59 65.39 65.43 2,049,468 -0.01(-0.02%)
Jun 21, 2017 65.47 65.58 65.29 65.44 1,116,473 +0.03(+0.05%)
Jun 20, 2017 65.86 65.86 65.41 65.41 2,155,128 -1.25(-1.88%)
Jun 19, 2017 66.50 66.73 66.47 66.66 1,774,571 +0.39(+0.59%)
Jun 16, 2017 66.16 66.27 65.96 66.27 1,534,739 +0.24(+0.36%)
Jun 15, 2017 65.72 66.04 65.66 66.03 1,871,044 -0.36(-0.54%)
Jun 14, 2017 66.71 66.71 66.18 66.39 1,955,103 -0.09(-0.14%)
Jun 13, 2017 66.38 66.51 66.27 66.48 850,664 +0.37(+0.56%)
Jun 12, 2017 66.06 66.14 65.89 66.11 3,059,057 -0.12(-0.18%)
Jun 09, 2017 66.42 66.60 65.91 66.23 1,555,575 -0.23(-0.35%)
Jun 08, 2017 66.40 66.47 66.24 66.46 1,655,514 +0.05(+0.08%)
Jun 07, 2017 66.36 66.51 66.16 66.41 2,328,829 +0.04(+0.06%)
Jun 06, 2017 66.30 66.47 66.29 66.37 1,270,530 -0.17(-0.26%)
Jun 05, 2017 66.54 66.57 66.41 66.54 1,609,362 -0.07(-0.11%)
Jun 02, 2017 66.44 66.68 66.32 66.61 3,152,724 +0.37(+0.56%)
Jun 01, 2017 65.87 66.24 65.70 66.24 3,266,895 +0.54(+0.82%)
May 31, 2017 65.91 65.92 65.59 65.70 1,130,407 -0.10(-0.15%)
May 30, 2017 65.66 65.80 65.66 65.80 1,226,711 -0.03(-0.05%)
May 26, 2017 65.78 65.84 65.73 65.83 1,248,617 -0.04(-0.06%)
May 25, 2017 65.78 65.96 65.78 65.87 1,089,477 +0.20(+0.30%)
May 24, 2017 65.48 65.70 65.47 65.67 962,743 +0.13(+0.20%)
May 23, 2017 65.53 65.63 65.48 65.54 1,682,459 +0.03(+0.05%)
May 22, 2017 65.36 65.54 65.36 65.51 1,498,813 +0.26(+0.40%)
May 19, 2017 64.91 65.37 64.91 65.25 1,206,979 +0.67(+1.04%)
May 18, 2017 64.41 64.79 64.17 64.58 1,974,597 +0.08(+0.12%)
May 17, 2017 65.06 65.18 64.50 64.50 1,467,821 -0.99(-1.51%)
May 16, 2017 65.58 65.61 65.41 65.49 676,447 +0.12(+0.18%)
May 15, 2017 65.23 65.41 65.18 65.37 1,258,543 +0.36(+0.55%)
May 12, 2017 64.95 65.04 64.88 65.01 967,659 +0.08(+0.12%)
May 11, 2017 64.92 64.95 64.61 64.93 2,738,751 -0.09(-0.14%)
May 10, 2017 64.84 65.05 64.84 65.02 932,069 +0.15(+0.23%)
May 09, 2017 64.91 65.04 64.78 64.87 1,010,099 -0.02(-0.03%)
May 08, 2017 64.95 64.97 64.79 64.89 869,847 -0.13(-0.20%)
May 05, 2017 64.70 65.09 64.64 65.02 1,007,169 +0.43(+0.67%)
May 04, 2017 64.52 64.61 64.39 64.59 703,178 +0.14(+0.22%)
May 03, 2017 64.47 64.51 64.31 64.45 938,848 -0.19(-0.29%)
May 02, 2017 64.60 64.65 64.46 64.64 3,350,196 +0.19(+0.29%)
May 01, 2017 64.44 64.58 64.35 64.45 1,268,517 +0.17(+0.26%)
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%)
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.