ACWI Ishares MSCI ETF (NQ: ACWI )

99.08 USD +1.54 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 59.95 60.06 59.58 59.81 2,046,623 +0.36(+0.61%)
Jun 30, 2015 60.03 60.04 59.23 59.45 1,727,685 +0.10(+0.17%)
Jun 29, 2015 60.01 60.25 59.31 59.35 2,304,953 -1.55(-2.55%)
Jun 26, 2015 61.04 61.12 60.72 60.90 1,064,803 -0.06(-0.10%)
Jun 25, 2015 61.37 61.39 60.96 60.96 1,604,514 -0.90(-1.45%)
Jun 24, 2015 62.09 62.24 61.85 61.86 567,126 -0.44(-0.71%)
Jun 23, 2015 62.27 62.40 62.20 62.30 2,570,697 +0.14(+0.23%)
Jun 22, 2015 62.09 62.39 62.08 62.16 1,040,358 +0.74(+1.20%)
Jun 19, 2015 61.75 61.75 61.42 61.42 852,501 -0.37(-0.60%)
Jun 18, 2015 61.26 62.06 61.25 61.79 1,182,579 +0.61(+1.00%)
Jun 17, 2015 61.18 61.35 60.74 61.18 654,453 +0.04(+0.07%)
Jun 16, 2015 60.79 61.17 60.75 61.14 515,863 +0.15(+0.25%)
Jun 15, 2015 60.67 61.02 60.64 60.99 1,126,116 -0.32(-0.52%)
Jun 12, 2015 61.30 61.45 61.12 61.31 797,294 -0.43(-0.70%)
Jun 11, 2015 61.77 61.85 61.54 61.74 490,695 +0.18(+0.29%)
Jun 10, 2015 61.14 61.69 61.11 61.56 1,440,892 +0.90(+1.48%)
Jun 09, 2015 60.71 60.81 60.45 60.66 550,510 -0.15(-0.25%)
Jun 08, 2015 61.03 61.03 60.72 60.81 1,050,384 -0.24(-0.39%)
Jun 05, 2015 61.00 61.29 60.80 61.05 806,100 -0.37(-0.60%)
Jun 04, 2015 61.67 61.96 61.29 61.42 681,361 -0.60(-0.97%)
Jun 03, 2015 62.02 62.25 61.89 62.02 1,226,165 +0.22(+0.36%)
Jun 02, 2015 61.61 62.07 61.55 61.80 544,963 +0.10(+0.16%)
Jun 01, 2015 61.94 61.96 61.50 61.70 742,231 -0.04(-0.06%)
May 29, 2015 62.12 62.12 61.62 61.74 1,497,662 -0.49(-0.79%)
May 28, 2015 62.12 62.27 61.87 62.23 1,529,855 -0.11(-0.18%)
May 27, 2015 61.99 62.41 61.83 62.34 1,056,901 +0.45(+0.73%)
May 26, 2015 62.43 62.55 61.75 61.89 624,925 -0.85(-1.35%)
May 22, 2015 62.86 62.74 62.74 62.74 273,900 -0.25(-0.40%)
May 21, 2015 62.77 63.08 62.69 62.99 1,749,034 +0.25(+0.40%)
May 20, 2015 62.70 63.00 62.63 62.74 452,100 -0.01(-0.02%)
May 19, 2015 62.73 62.90 62.68 62.75 780,488 -0.11(-0.17%)
May 18, 2015 62.73 62.92 62.64 62.86 356,125 -0.05(-0.08%)
May 15, 2015 62.73 62.93 62.62 62.91 595,014 +0.12(+0.19%)
May 14, 2015 62.56 62.81 62.49 62.79 1,947,310 +0.66(+1.06%)
May 13, 2015 62.39 62.49 62.07 62.13 1,328,977 +0.16(+0.26%)
May 12, 2015 61.88 62.11 61.67 61.97 586,807 -0.13(-0.21%)
May 11, 2015 62.27 62.41 62.06 62.10 665,901 -0.37(-0.59%)
May 08, 2015 62.30 62.59 62.21 62.47 385,032 +0.98(+1.59%)
May 07, 2015 61.36 61.57 61.17 61.49 1,015,459 +0.01(+0.02%)
May 06, 2015 61.93 62.01 61.21 61.48 1,785,381 -0.17(-0.28%)
May 05, 2015 62.19 62.31 61.60 61.65 2,304,913 -0.79(-1.27%)
May 04, 2015 62.42 62.53 62.31 62.44 629,858 +0.14(+0.22%)
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.