Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 63.68 63.82 63.63 63.76 1,375,265 +0.20(+0.31%)
Oct 30, 2017 63.55 63.68 63.49 63.56 850,166 -0.10(-0.16%)
Oct 27, 2017 63.43 63.69 63.29 63.66 1,058,584 +0.40(+0.63%)
Oct 26, 2017 63.37 63.46 63.26 63.26 1,145,847 -0.02(-0.03%)
Oct 25, 2017 63.53 63.55 62.97 63.28 1,014,294 -0.23(-0.36%)
Oct 24, 2017 63.51 63.61 63.45 63.51 746,867 +0.04(+0.06%)
Oct 23, 2017 63.72 63.74 63.41 63.47 965,924 -0.31(-0.48%)
Oct 20, 2017 63.66 63.78 63.55 63.78 1,449,609 +0.24(+0.39%)
Oct 19, 2017 63.33 63.54 63.21 63.54 1,389,506 -0.05(-0.09%)
Oct 18, 2017 63.62 63.64 63.50 63.59 2,235,240 +0.10(+0.16%)
Oct 17, 2017 63.46 63.50 63.36 63.49 1,450,589 -0.06(-0.10%)
Oct 16, 2017 63.52 63.60 63.47 63.55 2,987,489 +0.06(+0.10%)
Oct 13, 2017 63.49 63.55 63.45 63.49 716,888 +0.15(+0.24%)
Oct 12, 2017 63.25 63.39 63.22 63.34 1,530,952 -0.01(-0.01%)
Oct 11, 2017 63.22 63.35 63.17 63.35 1,225,907 +0.16(+0.26%)
Oct 10, 2017 63.10 63.21 63.02 63.18 1,200,389 +0.35(+0.56%)
Oct 09, 2017 62.99 62.99 62.78 62.83 689,899 -0.12(-0.19%)
Oct 06, 2017 62.77 62.95 62.76 62.95 1,140,164 -0.08(-0.13%)
Oct 05, 2017 62.81 63.04 62.81 63.03 933,276 +0.24(+0.39%)
Oct 04, 2017 62.74 62.86 62.69 62.78 1,269,398 +0.05(+0.07%)
Oct 03, 2017 62.58 62.77 62.58 62.74 1,487,802 +0.24(+0.39%)
Oct 02, 2017 62.38 62.54 62.38 62.49 3,924,014 +0.07(+0.12%)
Sep 29, 2017 62.21 62.45 62.13 62.42 2,833,783 +0.34(+0.56%)
Sep 28, 2017 61.91 62.13 61.91 62.08 3,980,533 +0.07(+0.12%)
Sep 27, 2017 61.98 62.11 61.82 62.00 883,075 +0.09(+0.15%)
Sep 26, 2017 62.01 62.06 61.81 61.91 1,119,359 -0.13(-0.20%)
Sep 25, 2017 62.14 62.22 61.80 62.04 5,231,880 -0.26(-0.42%)
Sep 22, 2017 62.30 62.38 62.25 62.30 1,049,518 +0.01(+0.01%)
Sep 21, 2017 62.42 62.42 62.23 62.29 1,393,786 -0.17(-0.28%)
Sep 20, 2017 62.47 62.56 62.14 62.47 2,210,574 +0.03(+0.04%)
Sep 19, 2017 62.41 62.49 62.35 62.44 1,671,227 +0.13(+0.20%)
Sep 18, 2017 62.35 62.45 62.22 62.31 1,385,468 +0.12(+0.19%)
Sep 15, 2017 62.13 62.20 62.05 62.19 1,069,188 +0.12(+0.19%)
Sep 14, 2017 61.95 62.09 61.90 62.08 394,879 +0.03(+0.04%)
Sep 13, 2017 62.09 61.95 62.05 1,190,598 -0.16(-0.26%)
Sep 12, 2017 62.09 62.21 62.05 62.21 1,261,328 +0.25(+0.41%)
Sep 11, 2017 61.71 62.03 61.71 61.96 1,059,957 +0.56(+0.92%)
Sep 08, 2017 61.42 61.50 61.35 61.40 672,963 -0.06(-0.10%)
Sep 07, 2017 61.46 61.50 61.34 61.46 1,157,870 +0.24(+0.39%)
Sep 06, 2017 61.13 61.32 61.12 61.22 1,716,897 +0.28(+0.46%)
Sep 05, 2017 61.21 61.30 60.72 60.94 4,863,599 -0.47(-0.77%)
Sep 01, 2017 61.43 61.49 61.35 61.41 1,847,449 +0.15(+0.24%)
Aug 31, 2017 61.04 61.33 61.04 61.27 1,152,288 +0.37(+0.61%)
Aug 30, 2017 60.74 60.93 60.68 60.90 861,375 +0.18(+0.30%)
Aug 29, 2017 60.41 60.80 60.34 60.72 1,388,357 -0.05(-0.07%)
Aug 28, 2017 60.87 60.92 60.71 60.76 825,641 -0.05(-0.09%)
Aug 25, 2017 60.78 61.00 60.77 60.82 1,090,796 +0.24(+0.39%)
Aug 24, 2017 60.77 60.82 60.53 60.58 4,463,574 -0.04(-0.06%)
Aug 23, 2017 60.56 60.74 60.48 60.62 953,236 -0.10(-0.16%)
Aug 22, 2017 60.43 60.76 60.40 60.72 1,117,662 +0.49(+0.81%)
Aug 21, 2017 60.15 60.28 60.01 60.23 1,134,851 +0.05(+0.09%)
Aug 18, 2017 60.11 60.42 60.00 60.17 1,581,729 +0.05(+0.09%)
Aug 17, 2017 60.72 60.82 60.12 60.12 1,757,521 -0.80(-1.31%)
Aug 16, 2017 60.90 60.97 60.84 60.91 1,238,370 +0.28(+0.46%)
Aug 15, 2017 60.72 60.72 60.53 60.63 961,131 -0.08(-0.13%)
Aug 14, 2017 60.59 60.81 60.49 60.72 1,138,945 +0.54(+0.89%)
Aug 11, 2017 60.17 60.31 60.06 60.18 1,667,281 +0.01(+0.02%)
Aug 10, 2017 60.80 60.80 60.13 60.17 1,961,278 -0.89(-1.46%)
Aug 09, 2017 60.87 61.06 60.76 61.06 668,787 -0.07(-0.12%)
Aug 08, 2017 61.25 61.48 61.08 61.13 947,521 -0.17(-0.28%)
Aug 07, 2017 61.24 61.32 61.20 61.30 1,011,796 +0.05(+0.09%)
Aug 04, 2017 61.28 61.31 61.08 61.25 1,258,381 +0.12(+0.19%)
Aug 03, 2017 61.19 61.22 61.09 61.13 686,987 -0.13(-0.21%)
Aug 02, 2017 61.49 61.49 61.01 61.26 1,170,346 +0.04(+0.06%)
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.