Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

89.67 +2.48 (+2.84%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.48 49.99 49.30 49.98 4,443,796 +0.67(+1.35%)
Jun 29, 2016 48.95 49.39 48.92 49.31 1,949,286 +0.92(+1.89%)
Jun 28, 2016 48.07 48.40 47.92 48.39 2,254,266 +1.03(+2.18%)
Jun 27, 2016 47.84 47.84 47.03 47.36 4,030,471 -0.90(-1.86%)
Jun 24, 2016 48.34 49.24 48.20 48.26 6,053,819 -2.75(-5.38%)
Jun 23, 2016 50.67 51.03 50.52 51.01 1,286,176 +0.92(+1.85%)
Jun 22, 2016 50.29 50.45 50.05 50.08 1,909,369 -0.05(-0.10%)
Jun 21, 2016 50.07 50.34 49.95 50.13 1,421,728 +0.24(+0.47%)
Jun 20, 2016 50.07 50.23 49.86 49.90 1,361,283 +0.69(+1.41%)
Jun 17, 2016 49.20 49.31 48.90 49.20 2,483,558 +0.13(+0.27%)
Jun 16, 2016 48.55 49.13 48.26 49.07 1,967,261 +0.04(+0.07%)
Jun 15, 2016 49.07 49.33 48.95 49.04 3,137,977 +0.15(+0.30%)
Jun 14, 2016 48.98 49.15 48.63 48.89 3,932,144 -0.33(-0.68%)
Jun 13, 2016 49.35 49.69 49.19 49.22 1,327,081 -0.53(-1.06%)
Jun 10, 2016 50.03 50.05 49.63 49.75 1,526,002 -0.89(-1.75%)
Jun 09, 2016 50.61 50.70 50.48 50.63 1,001,075 -0.37(-0.72%)
Jun 08, 2016 50.91 51.05 50.86 51.00 1,047,681 +0.19(+0.38%)
Jun 07, 2016 50.76 50.95 50.76 50.81 1,653,133 +0.20(+0.40%)
Jun 06, 2016 50.41 50.70 50.41 50.61 1,119,693 +0.31(+0.61%)
Jun 03, 2016 50.19 50.37 49.95 50.30 1,037,351 +0.14(+0.28%)
Jun 02, 2016 49.87 50.17 49.81 50.16 1,393,633 +0.09(+0.18%)
Jun 01, 2016 49.84 50.10 49.73 50.07 1,354,411 +0.07(+0.14%)
May 31, 2016 50.24 50.31 49.87 50.00 1,630,036 -0.12(-0.24%)
May 27, 2016 50.02 50.12 50.12 50.12 1,282,219 +0.05(+0.11%)
May 26, 2016 50.05 50.15 49.96 50.07 1,401,373 +0.10(+0.19%)
May 25, 2016 49.78 50.09 49.78 49.98 2,621,050 +0.41(+0.83%)
May 24, 2016 49.16 49.64 49.15 49.56 3,020,072 +0.65(+1.33%)
May 23, 2016 48.98 49.06 48.87 48.91 1,101,075 -0.11(-0.23%)
May 20, 2016 48.95 49.13 48.92 49.03 1,104,842 +0.33(+0.68%)
May 19, 2016 48.69 48.75 48.38 48.70 1,883,403 -0.23(-0.47%)
May 18, 2016 48.91 49.33 48.66 48.92 2,517,090 -0.06(-0.13%)
May 17, 2016 49.40 49.40 48.86 48.98 1,520,048 -0.38(-0.76%)
May 16, 2016 48.98 49.46 48.90 49.36 4,977,695 +0.59(+1.21%)
May 13, 2016 49.04 49.23 48.70 48.77 1,332,292 -0.55(-1.12%)
May 12, 2016 49.61 49.62 49.03 49.33 1,547,768 -0.01(-0.02%)
May 11, 2016 49.49 49.66 49.30 49.34 2,301,518 -0.36(-0.72%)
May 10, 2016 49.25 49.70 49.25 49.70 1,815,898 +0.70(+1.43%)
May 09, 2016 49.09 49.21 48.91 48.99 1,013,501 -0.11(-0.23%)
May 06, 2016 48.72 49.11 48.69 49.11 2,098,953 +0.14(+0.29%)
May 05, 2016 49.07 49.18 48.82 48.97 1,911,144 +0.01(+0.02%)
May 04, 2016 49.12 49.26 48.85 48.96 2,667,391 -0.46(-0.94%)
May 03, 2016 49.55 49.69 49.33 49.42 2,780,817 -0.72(-1.43%)
May 02, 2016 50.04 50.17 49.86 50.14 1,928,929 +0.31(+0.62%)
Apr 29, 2016 49.95 50.01 49.53 49.84 1,930,123 -0.22(-0.44%)
Apr 28, 2016 50.17 50.52 49.93 50.05 1,659,714 -0.46(-0.92%)
Apr 27, 2016 50.30 50.62 50.21 50.52 1,229,517 +0.08(+0.16%)
Apr 26, 2016 50.41 50.51 50.27 50.44 1,467,106 +0.18(+0.35%)
Apr 25, 2016 50.24 50.30 50.09 50.27 932,102 -0.18(-0.37%)
Apr 22, 2016 50.35 50.55 50.24 50.45 947,556 -0.01(-0.02%)
Apr 21, 2016 50.70 50.74 50.36 50.46 1,051,866 -0.25(-0.48%)
Apr 20, 2016 50.67 50.93 50.55 50.70 1,562,569 -0.04(-0.09%)
Apr 19, 2016 50.54 50.80 50.50 50.75 1,500,394 +0.47(+0.94%)
Apr 18, 2016 49.79 50.28 49.73 50.27 1,342,415 +0.36(+0.72%)
Apr 15, 2016 49.93 50.01 49.85 49.91 3,252,780 -0.08(-0.16%)
Apr 14, 2016 49.99 50.10 49.89 49.99 1,646,392 +0.07(+0.14%)
Apr 13, 2016 49.71 49.97 49.70 49.92 1,903,412 +0.60(+1.21%)
Apr 12, 2016 48.86 49.41 48.73 49.33 1,534,407 +0.61(+1.26%)
Apr 11, 2016 49.02 49.18 48.70 48.71 1,507,023 -0.02(-0.04%)
Apr 08, 2016 48.77 48.96 48.57 48.73 3,877,228 +0.51(+1.06%)
Apr 07, 2016 48.52 48.62 48.07 48.22 2,422,976 -0.62(-1.28%)
Apr 06, 2016 48.34 48.88 48.26 48.84 2,853,449 +0.58(+1.20%)
Apr 05, 2016 48.35 48.45 48.22 48.27 1,517,100 -0.70(-1.43%)
Apr 04, 2016 49.17 49.24 48.88 48.97 1,247,779 -0.18(-0.36%)
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.