ACWI Ishares MSCI ETF (NQ: ACWI )

101.17 USD +0.71 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 52.02 52.88 51.98 52.86 5,317,341 +1.11(+2.14%)
Jan 28, 2016 52.03 52.06 51.26 51.75 2,022,002 +0.28(+0.54%)
Jan 27, 2016 51.76 52.32 51.22 51.47 6,113,786 -0.43(-0.83%)
Jan 26, 2016 51.27 51.93 51.23 51.90 4,443,619 +0.85(+1.67%)
Jan 25, 2016 51.63 51.69 50.99 51.05 4,478,201 -0.77(-1.49%)
Jan 22, 2016 51.54 51.90 51.45 51.82 3,822,468 +1.28(+2.53%)
Jan 21, 2016 50.27 51.02 49.85 50.54 3,640,031 +0.28(+0.56%)
Jan 20, 2016 50.11 50.63 49.09 50.26 6,873,494 -0.82(-1.61%)
Jan 19, 2016 51.44 51.57 50.62 51.08 4,675,989 +0.30(+0.59%)
Jan 15, 2016 50.77 50.78 50.78 50.78 3,601,900 -1.48(-2.83%)
Jan 14, 2016 51.71 52.57 51.23 52.26 5,729,223 +0.75(+1.46%)
Jan 13, 2016 52.84 52.99 51.38 51.51 4,367,558 -1.07(-2.04%)
Jan 12, 2016 52.66 52.87 52.01 52.58 2,414,296 +0.34(+0.65%)
Jan 11, 2016 52.57 52.67 51.70 52.24 2,958,359 +0.06(+0.11%)
Jan 08, 2016 53.11 53.23 52.11 52.18 2,437,841 -0.61(-1.16%)
Jan 07, 2016 53.10 53.56 52.69 52.79 3,396,434 -1.26(-2.33%)
Jan 06, 2016 53.95 54.30 53.76 54.05 4,615,007 -0.83(-1.50%)
Jan 05, 2016 54.84 54.97 54.57 54.88 3,243,707 +0.04(+0.08%)
Jan 04, 2016 54.83 54.90 54.28 54.83 5,145,619 -0.99(-1.77%)
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%)
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.