Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.74 50.80 50.45 50.63 3,055,403 -0.20(-0.39%)
Aug 30, 2016 50.99 51.02 50.71 50.82 1,741,064 -0.10(-0.19%)
Aug 29, 2016 50.75 50.99 50.70 50.92 1,260,877 +0.22(+0.44%)
Aug 26, 2016 50.97 51.35 50.49 50.69 1,946,248 -0.21(-0.41%)
Aug 25, 2016 50.92 51.09 50.83 50.90 2,190,182 -0.11(-0.22%)
Aug 24, 2016 51.20 51.25 50.94 51.01 1,915,230 -0.19(-0.37%)
Aug 23, 2016 51.39 51.46 51.20 51.20 2,376,296 +0.10(+0.20%)
Aug 22, 2016 51.01 51.17 50.93 51.10 1,447,874 -0.06(-0.12%)
Aug 19, 2016 51.03 51.21 50.94 51.16 888,238 -0.19(-0.37%)
Aug 18, 2016 51.20 51.37 51.15 51.35 1,528,007 +0.18(+0.35%)
Aug 17, 2016 51.01 51.23 50.83 51.17 5,744,550 +0.05(+0.10%)
Aug 16, 2016 51.22 51.27 51.12 51.12 661,636 -0.22(-0.42%)
Aug 15, 2016 51.23 51.42 51.23 51.33 414,004 +0.22(+0.42%)
Aug 12, 2016 51.14 51.22 51.01 51.12 1,004,131 -0.09(-0.17%)
Aug 11, 2016 51.07 51.25 51.00 51.20 761,464 +0.34(+0.66%)
Aug 10, 2016 51.01 51.04 50.81 50.87 1,813,628 -0.03(-0.05%)
Aug 09, 2016 50.77 50.97 50.71 50.89 4,737,645 +0.29(+0.56%)
Aug 08, 2016 50.58 50.69 50.56 50.61 2,332,550 +0.08(+0.15%)
Aug 05, 2016 50.29 50.56 50.29 50.53 943,397 +0.32(+0.64%)
Aug 04, 2016 50.15 50.26 50.03 50.21 1,105,071 +0.18(+0.36%)
Aug 03, 2016 49.80 50.05 49.74 50.03 1,471,859 +0.05(+0.10%)
Aug 02, 2016 50.26 50.26 49.77 49.98 1,067,325 -0.31(-0.62%)
Aug 01, 2016 50.50 50.51 50.22 50.29 2,521,475 -0.16(-0.33%)
Jul 29, 2016 50.25 50.51 50.16 50.45 1,203,836 +0.29(+0.57%)
Jul 28, 2016 50.15 50.23 49.95 50.17 1,585,092 +0.03(+0.05%)
Jul 27, 2016 50.24 50.28 49.86 50.14 2,731,208 +0.07(+0.14%)
Jul 26, 2016 50.10 50.22 49.91 50.07 1,171,596 +0.09(+0.17%)
Jul 25, 2016 50.12 50.16 49.86 49.99 1,436,828 -0.13(-0.26%)
Jul 22, 2016 50.05 50.12 49.93 50.12 1,127,099 +0.16(+0.31%)
Jul 21, 2016 50.04 50.16 49.85 49.96 1,008,834 -0.15(-0.29%)
Jul 20, 2016 49.99 50.18 49.92 50.11 597,705 +0.29(+0.57%)
Jul 19, 2016 49.84 49.88 49.71 49.82 1,565,126 -0.23(-0.47%)
Jul 18, 2016 49.89 50.11 49.85 50.05 2,099,548 +0.16(+0.31%)
Jul 15, 2016 50.05 50.10 49.80 49.90 2,084,884 -0.10(-0.21%)
Jul 14, 2016 50.06 50.17 49.99 50.00 5,895,106 +0.30(+0.61%)
Jul 13, 2016 49.84 49.89 49.58 49.70 1,611,180 -0.02(-0.03%)
Jul 12, 2016 49.61 49.85 49.60 49.72 1,927,537 +0.48(+0.97%)
Jul 11, 2016 49.17 49.35 49.12 49.24 1,936,303 +0.42(+0.87%)
Jul 08, 2016 48.50 48.88 48.08 48.82 1,377,617 +0.73(+1.53%)
Jul 07, 2016 48.29 48.45 47.92 48.08 2,465,426 -0.03(-0.07%)
Jul 05, 2016 48.32 48.37 47.97 48.12 1,571,665 -0.61(-1.24%)
Jul 01, 2016 48.61 48.72 48.72 48.72 1,695,833 +0.10(+0.21%)
Jun 30, 2016 48.13 48.63 47.96 48.62 4,567,897 +0.65(+1.35%)
Jun 29, 2016 47.62 48.04 47.59 47.97 2,003,724 +0.89(+1.89%)
Jun 28, 2016 46.77 47.09 46.62 47.08 2,317,220 +1.00(+2.18%)
Jun 27, 2016 46.54 46.54 45.76 46.08 4,143,029 -0.87(-1.86%)
Jun 24, 2016 47.03 47.90 46.89 46.95 6,222,883 -2.67(-5.38%)
Jun 23, 2016 49.29 49.64 49.15 49.62 1,322,095 +0.90(+1.85%)
Jun 22, 2016 48.92 49.08 48.69 48.72 1,962,692 -0.05(-0.10%)
Jun 21, 2016 48.71 48.97 48.59 48.77 1,461,433 +0.23(+0.47%)
Jun 20, 2016 48.71 48.87 48.51 48.54 1,399,300 +0.67(+1.41%)
Jun 17, 2016 47.86 47.97 47.57 47.87 2,552,916 +0.13(+0.27%)
Jun 16, 2016 47.23 47.80 46.95 47.74 2,022,200 +0.03(+0.07%)
Jun 15, 2016 47.74 47.99 47.62 47.70 3,225,611 +0.15(+0.31%)
Jun 14, 2016 47.65 47.82 47.31 47.56 4,041,956 -0.32(-0.68%)
Jun 13, 2016 48.01 48.34 47.85 47.88 1,364,142 -0.51(-1.06%)
Jun 10, 2016 48.67 48.69 48.29 48.40 1,568,618 -0.86(-1.75%)
Jun 09, 2016 49.23 49.32 49.10 49.26 1,029,032 -0.36(-0.72%)
Jun 08, 2016 49.53 49.67 49.48 49.62 1,076,940 +0.19(+0.38%)
Jun 07, 2016 49.38 49.56 49.38 49.43 1,699,300 +0.20(+0.40%)
Jun 06, 2016 49.04 49.33 49.04 49.23 1,150,963 +0.30(+0.61%)
Jun 03, 2016 48.82 49.00 48.60 48.93 1,066,321 +0.14(+0.28%)
Jun 02, 2016 48.52 48.81 48.46 48.80 1,432,553 +0.09(+0.18%)
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.