Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

87.76 +0.67 (+0.77%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 59.53 59.23 59.40 4,175,598 +0.15(+0.24%)
Jun 29, 2017 59.74 59.76 58.96 59.26 1,863,710 -0.54(-0.91%)
Jun 28, 2017 59.52 59.88 59.52 59.80 2,049,699 +0.46(+0.78%)
Jun 27, 2017 59.62 59.67 59.32 59.34 1,868,015 -0.25(-0.43%)
Jun 26, 2017 59.80 59.84 59.54 59.59 4,018,338 +0.15(+0.24%)
Jun 23, 2017 59.54 59.45 1,209,311 +0.10(+0.17%)
Jun 22, 2017 59.37 59.49 59.30 59.35 2,259,585 -0.01(-0.02%)
Jun 21, 2017 59.38 59.48 59.22 59.35 1,230,937 +0.03(+0.05%)
Jun 20, 2017 59.74 59.74 59.33 59.33 2,376,078 -0.47(-0.79%)
Jun 19, 2017 59.65 59.86 59.63 59.80 1,978,231 +0.35(+0.59%)
Jun 16, 2017 59.35 59.45 59.17 59.45 1,710,875 +0.22(+0.36%)
Jun 15, 2017 58.95 59.24 58.90 59.23 2,085,776 -0.32(-0.54%)
Jun 14, 2017 59.84 59.85 59.37 59.56 2,179,482 -0.08(-0.14%)
Jun 13, 2017 59.55 59.66 59.45 59.64 948,291 +0.33(+0.56%)
Jun 12, 2017 59.26 59.33 59.11 59.30 3,410,133 -0.11(-0.18%)
Jun 09, 2017 59.58 59.74 59.12 59.41 1,734,102 -0.21(-0.35%)
Jun 08, 2017 59.56 59.63 59.42 59.62 1,845,511 +0.04(+0.08%)
Jun 07, 2017 59.53 59.66 59.35 59.57 2,596,100 +0.04(+0.06%)
Jun 06, 2017 59.47 59.63 59.47 59.54 1,416,343 -0.15(-0.26%)
Jun 05, 2017 59.69 59.72 59.57 59.69 1,794,062 -0.06(-0.11%)
Jun 02, 2017 59.60 59.81 59.49 59.75 3,514,550 +0.33(+0.56%)
Jun 01, 2017 59.09 59.42 58.94 59.42 3,641,824 +0.48(+0.82%)
May 31, 2017 59.12 59.13 58.84 58.94 1,260,139 -0.09(-0.15%)
May 30, 2017 58.90 59.03 58.90 59.03 1,367,496 -0.03(-0.05%)
May 26, 2017 59.01 59.06 58.96 59.05 1,391,916 -0.04(-0.06%)
May 25, 2017 59.01 59.17 59.01 59.09 1,214,512 +0.18(+0.30%)
May 24, 2017 58.74 58.94 58.73 58.91 1,073,233 +0.12(+0.20%)
May 23, 2017 58.78 58.87 58.74 58.79 1,875,548 +0.03(+0.05%)
May 22, 2017 58.63 58.79 58.63 58.77 1,670,826 +0.23(+0.40%)
May 19, 2017 58.23 58.64 58.23 58.53 1,345,499 +0.60(+1.04%)
May 18, 2017 57.78 58.12 57.56 57.93 2,201,214 +0.07(+0.12%)
May 17, 2017 58.36 58.47 57.86 57.86 1,636,277 -0.89(-1.51%)
May 16, 2017 58.83 58.85 58.68 58.75 754,080 +0.11(+0.18%)
May 15, 2017 58.51 58.68 58.47 58.64 1,402,981 +0.32(+0.55%)
May 12, 2017 58.26 58.34 58.20 58.32 1,078,713 +0.07(+0.12%)
May 11, 2017 58.24 58.26 57.96 58.25 3,053,067 -0.08(-0.14%)
May 10, 2017 58.16 58.35 58.16 58.33 1,039,039 +0.13(+0.23%)
May 09, 2017 58.23 58.34 58.11 58.19 1,126,024 -0.02(-0.03%)
May 08, 2017 58.26 58.28 58.12 58.21 969,676 -0.12(-0.20%)
May 05, 2017 58.04 58.39 57.99 58.33 1,122,758 +0.39(+0.67%)
May 04, 2017 57.88 57.96 57.77 57.94 783,879 +0.13(+0.22%)
May 03, 2017 57.83 57.87 57.69 57.81 1,046,596 -0.17(-0.29%)
May 02, 2017 57.95 57.99 57.83 57.99 3,734,685 +0.17(+0.29%)
May 01, 2017 57.81 57.93 57.72 57.81 1,414,099 +0.15(+0.26%)
Apr 28, 2017 57.72 57.78 57.60 57.66 1,685,194 -0.02(-0.03%)
Apr 27, 2017 57.76 57.78 57.55 57.68 2,115,022 +0.02(+0.03%)
Apr 26, 2017 57.72 57.92 57.66 57.66 1,517,122 -0.12(-0.20%)
Apr 25, 2017 57.62 57.85 57.61 57.78 2,487,724 +0.39(+0.67%)
Apr 24, 2017 57.36 57.47 57.32 57.39 2,167,509 +0.86(+1.52%)
Apr 21, 2017 56.58 56.62 56.43 56.53 2,269,989 -0.08(-0.14%)
Apr 20, 2017 56.48 56.70 56.42 56.61 1,874,393 +0.45(+0.80%)
Apr 19, 2017 56.47 56.51 56.09 56.16 1,088,519 -0.14(-0.26%)
Apr 18, 2017 56.29 56.43 56.13 56.31 1,951,697 -0.28(-0.49%)
Apr 17, 2017 56.36 56.59 56.30 56.59 2,367,298 +0.44(+0.78%)
Apr 13, 2017 56.41 56.53 56.15 56.15 2,017,459 -0.38(-0.67%)
Apr 12, 2017 56.61 56.62 56.39 56.52 1,321,627 -0.13(-0.24%)
Apr 11, 2017 56.63 56.68 56.26 56.66 1,376,991 +0.07(+0.13%)
Apr 10, 2017 56.60 56.73 56.48 56.59 2,026,470 -0.02(-0.03%)
Apr 07, 2017 56.58 56.76 56.53 56.60 1,062,211 -0.05(-0.09%)
Apr 06, 2017 56.64 56.77 56.52 56.66 1,842,221 +0.05(+0.10%)
Apr 05, 2017 56.90 57.11 56.54 56.60 3,228,104 -0.15(-0.27%)
Apr 04, 2017 56.59 56.77 56.51 56.76 2,204,445 +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.