ACWI Ishares MSCI ETF (NQ: ACWI )

103.64 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 56.04 55.82 55.82 55.82 2,744,300 -0.56(-0.99%)
Dec 30, 2015 56.65 56.67 56.33 56.38 2,460,213 -0.41(-0.72%)
Dec 29, 2015 56.69 56.87 56.62 56.79 3,612,353 +0.49(+0.87%)
Dec 28, 2015 56.19 56.32 56.02 56.30 3,559,222 -0.17(-0.30%)
Dec 24, 2015 56.51 56.47 56.47 56.47 1,862,300 -0.07(-0.12%)
Dec 23, 2015 56.22 56.55 56.14 56.54 2,376,853 +0.80(+1.44%)
Dec 22, 2015 55.53 55.84 55.28 55.74 4,090,631 +0.43(+0.78%)
Dec 21, 2015 55.32 55.50 54.94 55.31 2,851,832 -0.25(-0.45%)
Dec 18, 2015 56.17 56.28 55.58 55.56 2,607,617 -0.80(-1.42%)
Dec 17, 2015 57.21 57.22 56.36 56.36 8,454,918 -0.79(-1.38%)
Dec 16, 2015 56.61 57.26 56.38 57.15 3,870,903 +0.98(+1.74%)
Dec 15, 2015 56.13 56.39 56.03 56.17 3,852,339 +0.55(+0.99%)
Dec 14, 2015 55.58 55.68 54.93 55.62 3,562,525 +0.20(+0.36%)
Dec 11, 2015 55.83 55.97 55.35 55.42 3,207,437 -1.09(-1.93%)
Dec 10, 2015 56.53 56.90 56.47 56.51 3,691,954 -0.04(-0.07%)
Dec 09, 2015 56.70 57.32 56.24 56.55 4,088,831 -0.30(-0.53%)
Dec 08, 2015 56.71 57.07 56.53 56.85 2,900,057 -0.57(-0.99%)
Dec 07, 2015 57.63 57.71 57.20 57.42 2,251,337 -0.50(-0.86%)
Dec 04, 2015 57.12 57.98 57.04 57.92 1,658,665 +0.82(+1.44%)
Dec 03, 2015 57.90 57.94 56.90 57.10 3,196,889 -0.64(-1.11%)
Dec 02, 2015 58.15 58.29 57.63 57.74 2,081,463 -0.59(-1.01%)
Dec 01, 2015 58.06 58.35 57.97 58.33 1,331,368 +0.57(+0.99%)
Nov 30, 2015 58.00 58.02 57.69 57.76 4,750,030 -0.17(-0.28%)
Nov 27, 2015 57.92 58.01 57.84 57.92 448,012 -0.08(-0.15%)
Nov 25, 2015 58.07 58.01 58.01 58.01 1,748,200 +0.05(+0.09%)
Nov 24, 2015 57.54 58.11 57.48 57.96 2,757,016 +0.05(+0.09%)
Nov 23, 2015 58.02 58.23 57.80 57.91 1,458,400 -0.23(-0.40%)
Nov 20, 2015 58.32 58.41 58.07 58.14 4,173,210 +0.13(+0.22%)
Nov 19, 2015 58.01 58.15 57.96 58.01 3,249,419 +0.15(+0.26%)
Nov 18, 2015 57.42 57.95 57.32 57.86 6,716,251 +0.67(+1.17%)
Nov 17, 2015 57.44 57.60 57.09 57.19 1,204,873 +0.02(+0.03%)
Nov 16, 2015 56.41 57.18 56.33 57.17 2,262,789 +0.76(+1.36%)
Nov 13, 2015 56.72 56.83 56.37 56.40 1,071,767 -0.60(-1.04%)
Nov 12, 2015 57.39 57.54 56.98 57.00 1,254,484 -0.70(-1.21%)
Nov 11, 2015 58.09 58.09 57.70 57.70 1,803,324 -0.10(-0.17%)
Nov 10, 2015 57.60 57.80 57.44 57.80 913,296 +0.05(+0.09%)
Nov 09, 2015 58.12 58.13 57.48 57.75 2,944,984 -0.63(-1.08%)
Nov 06, 2015 58.24 58.40 57.94 58.38 1,268,164 -0.19(-0.32%)
Nov 05, 2015 58.77 58.83 58.36 58.57 2,031,497 -0.12(-0.20%)
Nov 04, 2015 59.05 59.06 58.50 58.69 1,577,991 -0.22(-0.37%)
Nov 03, 2015 58.56 59.05 58.48 58.91 1,305,587 +0.18(+0.31%)
Nov 02, 2015 58.34 58.75 58.21 58.73 1,580,463 +0.66(+1.14%)
Oct 30, 2015 58.40 58.47 58.06 58.07 1,562,753 -0.23(-0.39%)
Oct 29, 2015 58.09 58.37 58.05 58.30 1,583,441 -0.19(-0.32%)
Oct 28, 2015 58.12 58.57 57.81 58.49 1,936,812 +0.52(+0.90%)
Oct 27, 2015 57.91 58.10 57.80 57.97 1,110,932 -0.32(-0.55%)
Oct 26, 2015 58.51 58.51 58.25 58.29 1,013,907 -0.23(-0.39%)
Oct 23, 2015 58.54 58.62 58.19 58.52 1,442,687 +0.61(+1.05%)
Oct 22, 2015 57.40 58.02 57.40 57.91 4,892,851 +0.83(+1.45%)
Oct 21, 2015 57.61 57.62 57.05 57.08 1,307,542 -0.31(-0.54%)
Oct 20, 2015 57.36 57.60 57.29 57.39 1,246,910 -0.10(-0.17%)
Oct 19, 2015 57.41 57.52 57.26 57.49 1,040,375 -0.17(-0.29%)
Oct 16, 2015 57.57 57.68 57.37 57.66 1,867,877 +0.10(+0.17%)
Oct 15, 2015 56.94 57.56 56.87 57.56 1,542,739 +0.93(+1.64%)
Oct 14, 2015 56.72 56.85 56.45 56.63 7,485,309 +0.06(+0.11%)
Oct 13, 2015 56.77 57.10 56.54 56.57 2,100,560 -0.58(-1.01%)
Oct 12, 2015 57.22 57.24 57.04 57.15 661,642 -0.06(-0.10%)
Oct 09, 2015 57.22 57.37 57.02 57.21 962,859 +0.10(+0.18%)
Oct 08, 2015 56.47 57.16 56.36 57.11 1,726,385 +0.50(+0.88%)
Oct 07, 2015 56.48 56.77 56.12 56.61 1,450,693 +0.62(+1.11%)
Oct 06, 2015 55.98 56.20 55.80 55.99 3,766,725 -0.05(-0.09%)
Oct 05, 2015 55.53 56.08 55.45 56.04 3,140,395 +1.05(+1.91%)
Oct 02, 2015 53.59 55.00 53.48 54.99 1,821,881 +0.93(+1.72%)
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.