ACWI Ishares MSCI ETF (NQ: ACWI )

101.44 USD +0.26 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 61.13 61.19 60.79 60.92 3,562,929 +0.03(+0.05%)
Jan 31, 2017 60.85 60.92 60.61 60.89 2,894,422 +0.09(+0.15%)
Jan 30, 2017 60.89 60.90 60.55 60.80 4,898,172 -0.39(-0.64%)
Jan 27, 2017 61.31 61.31 61.13 61.19 1,003,417 -0.12(-0.20%)
Jan 26, 2017 61.41 61.45 61.27 61.31 2,160,082 -0.12(-0.20%)
Jan 25, 2017 61.08 61.48 61.08 61.43 2,840,224 +0.60(+0.99%)
Jan 24, 2017 60.49 60.92 60.46 60.83 1,641,100 +0.33(+0.55%)
Jan 23, 2017 60.45 60.54 60.25 60.50 1,991,502 +0.01(+0.02%)
Jan 20, 2017 60.43 60.54 60.30 60.49 1,611,148 +0.25(+0.42%)
Jan 19, 2017 60.43 60.45 60.10 60.24 2,137,910 -0.17(-0.28%)
Jan 18, 2017 60.47 60.48 60.29 60.41 2,242,331 -0.10(-0.17%)
Jan 17, 2017 60.40 60.60 60.40 60.51 2,090,046 -0.19(-0.31%)
Jan 13, 2017 60.70 60.70 60.70 0 +0.16(+0.26%)
Jan 12, 2017 60.34 60.58 60.20 60.54 1,481,411 -0.03(-0.05%)
Jan 11, 2017 60.25 60.57 60.10 60.57 1,508,796 +0.33(+0.55%)
Jan 10, 2017 60.24 60.47 60.21 60.24 1,393,604 +0.00(+0.00%)
Jan 09, 2017 60.22 60.33 60.15 60.24 1,474,647 -0.14(-0.23%)
Jan 06, 2017 60.35 60.46 60.15 60.38 1,233,760 +0.01(+0.02%)
Jan 05, 2017 60.15 60.40 60.15 60.37 1,717,290 +0.23(+0.38%)
Jan 04, 2017 59.87 60.13 59.84 60.14 1,087,301 +0.51(+0.86%)
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.