Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.55 50.84 50.43 50.68 1,138,280 +0.35(+0.70%)
Sep 29, 2016 50.73 50.89 50.18 50.33 1,552,229 -0.53(-1.05%)
Sep 28, 2016 50.58 50.89 50.34 50.86 1,203,352 +0.33(+0.64%)
Sep 27, 2016 50.15 50.55 50.08 50.53 1,827,510 +0.28(+0.56%)
Sep 26, 2016 50.34 50.43 50.20 50.25 1,539,967 -0.45(-0.90%)
Sep 23, 2016 50.85 50.88 50.66 50.70 1,266,585 -0.35(-0.69%)
Sep 22, 2016 51.06 51.24 50.97 51.05 2,968,791 +0.37(+0.73%)
Sep 21, 2016 50.16 50.73 50.06 50.69 2,997,703 +0.79(+1.58%)
Sep 20, 2016 50.07 50.11 49.85 49.90 4,134,419 +0.18(+0.36%)
Sep 19, 2016 49.96 50.05 49.66 49.72 1,252,383 +0.13(+0.26%)
Sep 16, 2016 49.68 49.69 49.42 49.59 1,268,636 -0.36(-0.72%)
Sep 15, 2016 49.48 50.02 49.37 49.95 1,687,561 +0.52(+1.06%)
Sep 14, 2016 49.43 49.78 49.32 49.42 2,862,355 -0.04(-0.09%)
Sep 13, 2016 49.92 49.92 49.27 49.47 1,800,430 -0.89(-1.77%)
Sep 12, 2016 49.53 50.44 49.45 50.36 2,213,690 +0.56(+1.12%)
Sep 09, 2016 50.62 50.63 49.78 49.80 2,208,909 -1.18(-2.32%)
Sep 08, 2016 51.01 51.14 50.91 50.99 1,572,726 -0.14(-0.27%)
Sep 07, 2016 51.14 51.20 50.97 51.12 2,135,993 -0.01(-0.02%)
Sep 06, 2016 50.90 51.13 50.85 51.13 2,860,804 +0.35(+0.69%)
Sep 02, 2016 50.65 50.78 50.78 50.78 2,539,208 +0.39(+0.78%)
Sep 01, 2016 50.34 50.39 50.06 50.39 6,156,795 +0.18(+0.36%)
Aug 31, 2016 50.32 50.38 50.03 50.20 3,080,975 -0.20(-0.39%)
Aug 30, 2016 50.57 50.60 50.29 50.40 1,755,636 -0.09(-0.19%)
Aug 29, 2016 50.33 50.57 50.28 50.50 1,271,430 +0.22(+0.44%)
Aug 26, 2016 50.55 50.93 50.07 50.27 1,962,537 -0.21(-0.41%)
Aug 25, 2016 50.50 50.67 50.41 50.48 2,208,512 -0.11(-0.22%)
Aug 24, 2016 50.77 50.82 50.51 50.59 1,931,259 -0.19(-0.37%)
Aug 23, 2016 50.97 51.03 50.78 50.78 2,396,184 +0.10(+0.20%)
Aug 22, 2016 50.59 50.75 50.51 50.68 1,459,991 -0.06(-0.12%)
Aug 19, 2016 50.61 50.79 50.51 50.74 895,672 -0.19(-0.37%)
Aug 18, 2016 50.78 50.94 50.73 50.93 1,540,795 +0.18(+0.35%)
Aug 17, 2016 50.59 50.81 50.41 50.75 5,792,627 +0.05(+0.10%)
Aug 16, 2016 50.80 50.85 50.69 50.69 667,173 -0.21(-0.42%)
Aug 15, 2016 50.81 50.99 50.81 50.91 417,469 +0.21(+0.42%)
Aug 12, 2016 50.71 50.79 50.59 50.69 1,012,535 -0.09(-0.17%)
Aug 11, 2016 50.65 50.82 50.57 50.78 767,837 +0.33(+0.66%)
Aug 10, 2016 50.59 50.62 50.39 50.45 1,828,807 -0.03(-0.05%)
Aug 09, 2016 50.35 50.55 50.29 50.47 4,777,295 +0.28(+0.56%)
Aug 08, 2016 50.16 50.27 50.15 50.19 2,352,072 +0.08(+0.15%)
Aug 05, 2016 49.87 50.14 49.87 50.11 951,292 +0.32(+0.64%)
Aug 04, 2016 49.73 49.84 49.61 49.79 1,114,319 +0.18(+0.36%)
Aug 03, 2016 49.38 49.63 49.33 49.61 1,484,177 +0.05(+0.10%)
Aug 02, 2016 49.84 49.84 49.36 49.56 1,076,257 -0.31(-0.62%)
Aug 01, 2016 50.08 50.09 49.80 49.87 2,542,578 -0.16(-0.33%)
Jul 29, 2016 49.84 50.09 49.75 50.03 1,213,911 +0.28(+0.57%)
Jul 28, 2016 49.73 49.81 49.53 49.75 1,598,358 +0.03(+0.05%)
Jul 27, 2016 49.83 49.86 49.44 49.72 2,754,066 +0.07(+0.14%)
Jul 26, 2016 49.68 49.80 49.49 49.66 1,181,401 +0.09(+0.17%)
Jul 25, 2016 49.71 49.74 49.44 49.57 1,448,853 -0.13(-0.26%)
Jul 22, 2016 49.64 49.71 49.52 49.70 1,136,532 +0.15(+0.31%)
Jul 21, 2016 49.62 49.74 49.43 49.54 1,017,277 -0.15(-0.29%)
Jul 20, 2016 49.58 49.76 49.50 49.69 602,707 +0.28(+0.57%)
Jul 19, 2016 49.42 49.47 49.30 49.41 1,578,225 -0.23(-0.47%)
Jul 18, 2016 49.48 49.69 49.43 49.64 2,117,119 +0.15(+0.31%)
Jul 15, 2016 49.64 49.68 49.39 49.48 2,102,333 -0.10(-0.21%)
Jul 14, 2016 49.65 49.75 49.57 49.59 5,944,443 +0.30(+0.61%)
Jul 13, 2016 49.42 49.48 49.17 49.29 1,624,665 -0.02(-0.03%)
Jul 12, 2016 49.20 49.43 49.18 49.30 1,943,669 +0.47(+0.97%)
Jul 11, 2016 48.76 48.94 48.71 48.83 1,952,509 +0.42(+0.87%)
Jul 08, 2016 48.10 48.47 47.68 48.41 1,389,147 +0.73(+1.53%)
Jul 07, 2016 47.89 48.05 47.52 47.68 2,486,060 -0.03(-0.07%)
Jul 05, 2016 47.92 47.97 47.57 47.72 1,584,819 -0.60(-1.24%)
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.