ACWI Ishares MSCI ETF (NQ: ACWI )

105.90 USD +0.30 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 70.21 70.36 70.15 70.30 1,247,380 +0.22(+0.31%)
Oct 30, 2017 70.06 70.21 70.00 70.08 771,110 -0.11(-0.16%)
Oct 27, 2017 69.93 70.22 69.78 70.19 960,147 +0.44(+0.63%)
Oct 26, 2017 69.87 69.97 69.75 69.75 1,039,296 -0.02(-0.03%)
Oct 25, 2017 70.04 70.06 69.43 69.77 919,976 -0.25(-0.36%)
Oct 24, 2017 70.02 70.13 69.96 70.02 677,417 +0.04(+0.06%)
Oct 23, 2017 70.25 70.27 69.91 69.98 876,104 -0.34(-0.48%)
Oct 20, 2017 70.19 70.32 70.07 70.32 1,314,811 +0.27(+0.39%)
Oct 19, 2017 69.82 70.05 69.69 70.05 1,260,297 -0.06(-0.09%)
Oct 18, 2017 70.14 70.17 70.01 70.11 2,027,387 +0.11(+0.16%)
Oct 17, 2017 69.97 70.01 69.86 70.00 1,315,700 -0.07(-0.10%)
Oct 16, 2017 70.03 70.12 69.98 70.07 2,709,685 +0.07(+0.10%)
Oct 13, 2017 70.00 70.07 69.96 70.00 650,225 +0.17(+0.24%)
Oct 12, 2017 69.73 69.89 69.70 69.83 1,388,590 -0.01(-0.01%)
Oct 11, 2017 69.70 69.84 69.64 69.84 1,111,911 +0.18(+0.26%)
Oct 10, 2017 69.57 69.69 69.48 69.66 1,088,766 +0.39(+0.56%)
Oct 09, 2017 69.45 69.45 69.22 69.27 625,746 -0.13(-0.19%)
Oct 06, 2017 69.21 69.40 69.19 69.40 1,034,141 -0.09(-0.13%)
Oct 05, 2017 69.25 69.50 69.25 69.49 846,492 +0.27(+0.39%)
Oct 04, 2017 69.17 69.30 69.12 69.22 1,151,358 +0.05(+0.07%)
Oct 03, 2017 69.00 69.21 69.00 69.17 1,349,453 +0.27(+0.39%)
Oct 02, 2017 68.77 68.95 68.77 68.90 3,559,123 +0.08(+0.12%)
Sep 29, 2017 68.59 68.85 68.50 68.82 2,570,272 +0.38(+0.56%)
Sep 28, 2017 68.26 68.50 68.26 68.44 3,610,386 +0.08(+0.12%)
Sep 27, 2017 68.33 68.48 68.15 68.36 800,959 +0.10(+0.15%)
Sep 26, 2017 68.37 68.42 68.14 68.26 1,015,271 -0.14(-0.20%)
Sep 25, 2017 68.51 68.60 68.14 68.40 4,745,371 -0.29(-0.42%)
Sep 22, 2017 68.69 68.77 68.63 68.69 951,924 +0.01(+0.01%)
Sep 21, 2017 68.82 68.82 68.61 68.68 1,264,179 -0.19(-0.28%)
Sep 20, 2017 68.88 68.97 68.51 68.87 2,005,014 +0.03(+0.04%)
Sep 19, 2017 68.81 68.90 68.75 68.84 1,515,821 +0.14(+0.20%)
Sep 18, 2017 68.74 68.85 68.60 68.70 1,256,635 +0.13(+0.19%)
Sep 15, 2017 68.50 68.58 68.41 68.57 969,765 +0.13(+0.19%)
Sep 14, 2017 68.30 68.46 68.25 68.44 358,160 +0.03(+0.04%)
Sep 13, 2017 68.46 68.31 68.41 1,079,885 -0.18(-0.26%)
Sep 12, 2017 68.46 68.59 68.41 68.59 1,144,038 +0.28(+0.41%)
Sep 11, 2017 68.04 68.39 68.04 68.31 961,393 +0.62(+0.92%)
Sep 08, 2017 67.72 67.81 67.64 67.69 610,385 -0.07(-0.10%)
Sep 07, 2017 67.76 67.81 67.63 67.76 1,050,201 +0.26(+0.39%)
Sep 06, 2017 67.40 67.61 67.39 67.50 1,557,244 +0.31(+0.46%)
Sep 05, 2017 67.48 67.59 66.94 67.19 4,411,336 -0.52(-0.77%)
Sep 01, 2017 67.73 67.79 67.64 67.71 1,675,656 +0.16(+0.24%)
Aug 31, 2017 67.30 67.62 67.30 67.55 1,045,138 +0.41(+0.61%)
Aug 30, 2017 66.97 67.18 66.90 67.14 781,277 +0.20(+0.30%)
Aug 29, 2017 66.60 67.04 66.53 66.94 1,259,255 -0.05(-0.07%)
Aug 28, 2017 67.11 67.17 66.93 66.99 748,866 -0.06(-0.09%)
Aug 25, 2017 67.01 67.25 67.00 67.05 989,364 +0.26(+0.39%)
Aug 24, 2017 67.00 67.05 66.74 66.79 4,048,509 -0.04(-0.06%)
Aug 23, 2017 66.77 66.97 66.68 66.83 864,596 -0.11(-0.16%)
Aug 22, 2017 66.63 66.99 66.59 66.94 1,013,732 +0.54(+0.81%)
Aug 21, 2017 66.32 66.46 66.16 66.40 1,029,322 +0.06(+0.09%)
Aug 18, 2017 66.27 66.62 66.15 66.34 1,434,645 +0.06(+0.09%)
Aug 17, 2017 66.95 67.06 66.28 66.28 1,594,091 -0.88(-1.31%)
Aug 16, 2017 67.14 67.22 67.08 67.16 1,123,215 +0.31(+0.46%)
Aug 15, 2017 66.94 66.95 66.74 66.85 871,756 -0.09(-0.13%)
Aug 14, 2017 66.80 67.04 66.69 66.94 1,033,036 +0.59(+0.89%)
Aug 11, 2017 66.34 66.49 66.22 66.35 1,512,242 +0.01(+0.02%)
Aug 10, 2017 67.03 67.03 66.29 66.34 1,778,900 -0.98(-1.46%)
Aug 09, 2017 67.11 67.32 66.99 67.32 606,597 -0.08(-0.12%)
Aug 08, 2017 67.53 67.78 67.34 67.40 859,412 -0.19(-0.28%)
Aug 07, 2017 67.52 67.61 67.47 67.59 917,710 +0.06(+0.09%)
Aug 04, 2017 67.56 67.60 67.34 67.53 1,141,365 +0.13(+0.19%)
Aug 03, 2017 67.46 67.50 67.35 67.40 623,105 -0.14(-0.21%)
Aug 02, 2017 67.79 67.79 67.26 67.54 1,061,517 +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.