ACWI - iShares MSCI ACWI ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201974.9974.9974.8174.9174.911,928,091
Jul 12, 201974.7074.8574.5874.8574.85792,200
Jul 11, 201974.7174.7374.3974.6374.632,890,000
Jul 10, 201974.5274.7674.3374.5474.543,731,800
Jul 09, 201973.8174.2473.8074.1674.161,650,600
Jul 08, 201974.2374.3474.1374.2074.202,741,600
Jul 05, 201974.5174.6874.1274.5974.592,026,200
Jul 03, 201974.6674.9474.5874.9474.94863,400
Jul 02, 201974.2974.4774.1574.4774.473,807,100
Jul 01, 201974.5074.6474.0474.2974.292,812,100
Jun 28, 201973.6173.7873.5073.7173.712,653,100
Jun 27, 201973.3173.4773.2473.4073.401,761,300
Jun 26, 201973.3273.4473.0873.1273.122,500,700
Jun 25, 201973.6773.7073.0273.0773.073,736,200
Jun 24, 201973.8373.8973.6673.6673.661,265,800
Jun 21, 201973.7074.0073.6673.7473.741,718,300
Jun 20, 201973.9774.0773.4873.9473.941,740,500
Jun 19, 201972.9773.2672.7673.1173.115,488,500
Jun 18, 201972.4473.0372.4472.8772.877,473,400
Jun 17, 201971.9572.0971.8571.9471.941,088,000
Jun 17, 20190.906 Dividend
Jun 14, 201972.8572.8872.6572.7871.872,140,700
Jun 13, 201973.1273.2272.8873.1072.191,056,200
Jun 12, 201973.0273.1472.8372.8571.94853,100
Jun 11, 201973.6173.7473.0873.2772.362,006,600
Jun 10, 201973.0773.4473.0573.0672.152,629,300
Jun 07, 201972.2972.9972.2972.7571.841,991,900
Jun 06, 201971.7072.1171.5371.9971.092,228,900
Jun 05, 201971.6771.6871.1971.6170.722,512,200
Jun 04, 201970.6771.3670.5271.3670.474,660,300
Jun 03, 201970.1871.7869.8970.2269.356,591,200
May 31, 201970.0170.3569.8670.0969.222,542,200
May 30, 201970.6470.8870.5070.7869.904,759,900
May 29, 201970.5570.6870.1470.4769.597,753,600
May 28, 201971.5671.7770.8870.8870.009,210,400
May 24, 201971.5871.7071.2871.4970.60890,300
May 23, 201971.2871.2870.8071.1070.212,381,100
May 22, 201971.9472.1871.8571.9171.011,598,900
May 21, 201972.0472.2971.9472.2071.30742,800
May 20, 201971.6271.9071.4171.5570.66956,500
May 17, 201971.9672.5671.9471.9971.092,023,600
May 16, 201972.1972.9372.1972.5471.641,074,000
May 15, 201971.2772.1871.1772.0071.101,995,100
May 14, 201971.3772.0071.3471.7170.822,538,700
May 13, 201971.4271.5770.8071.0570.172,583,300
May 10, 201972.3473.0071.6172.8871.972,358,700
May 09, 201972.0572.5871.6472.4371.532,799,700
May 08, 201972.7973.2372.6872.8071.893,831,500
May 07, 201973.4773.5372.4572.8471.932,985,700
May 06, 201973.2474.2173.2174.1073.182,460,600
May 03, 201974.3474.7574.3374.7273.791,628,500
May 02, 201974.0974.2873.6473.9473.022,356,200
May 01, 201974.7074.8774.0874.1173.192,759,800
Apr 30, 201974.4874.6774.1674.6273.691,468,800
Apr 29, 201974.4174.6874.3874.5573.621,511,900
Apr 26, 201974.1374.3973.9674.3773.441,497,000
Apr 25, 201974.0374.1773.7474.0973.172,909,700
Apr 24, 201974.3474.3674.0674.1173.193,025,400
Apr 23, 201974.1174.5774.0374.5273.59685,800
Apr 22, 201973.8474.1273.8474.1273.201,286,500
Apr 18, 201974.1074.2073.8574.1373.212,703,600
Apr 17, 201974.4374.4573.9874.1173.192,266,500
Apr 16, 201974.2574.2773.9974.0873.161,637,000
Apr 15, 201974.0974.0973.7874.0073.081,522,800
Apr 12, 201974.0174.1473.9074.0373.111,460,400
Apr 11, 201973.6873.7073.4173.5172.591,257,600
Apr 10, 201973.5573.7473.4673.7472.821,573,000
Apr 09, 201973.6173.6173.3373.4372.521,170,200
Apr 08, 201973.6673.8273.4873.8272.901,006,600
Apr 05, 201973.5773.7573.4973.7372.811,064,000
Apr 04, 201973.3073.4773.2073.4572.541,991,000
Apr 03, 201973.4173.6473.1873.3472.433,175,500
Apr 02, 201973.0373.0672.7773.0072.091,889,700
Apr 01, 201972.7673.0772.6873.0372.122,565,200
Mar 29, 201972.1172.1671.7772.1571.253,205,800
Mar 28, 201971.5571.7671.3071.7070.811,878,100
Mar 27, 201971.8271.9471.0971.4970.602,407,800
Mar 26, 201971.7972.0771.5171.8270.932,033,200
Mar 25, 201971.2871.5671.0271.3370.444,008,400
Mar 22, 201972.2472.3571.3371.3470.454,214,500
Mar 21, 201972.0872.8972.0472.8571.942,173,200
Mar 20, 201972.3672.8371.9572.3471.444,063,800
Mar 19, 201972.7272.8872.2972.5271.624,977,800
Mar 18, 201972.1672.4672.1272.4671.561,392,000
Mar 15, 201971.8172.1971.7872.0671.163,079,900
Mar 14, 201971.5271.6171.3771.4870.591,564,200
Mar 13, 201971.3571.7271.3171.5570.663,341,200
Mar 12, 201971.0071.2270.9771.1470.256,770,500
Mar 11, 201970.1670.9170.1670.8769.991,635,700
Mar 08, 201969.5769.9869.5069.9469.073,024,800
Mar 07, 201970.7170.7169.9670.1269.253,671,300
Mar 06, 201971.2971.2970.8370.8669.982,935,400
Mar 05, 201971.2671.3971.0571.2170.322,561,500
Mar 04, 201971.6971.7170.6771.2070.313,677,900
Mar 01, 201971.4971.5871.1271.4170.524,186,600
Feb 28, 201971.1771.2670.9671.0370.157,012,700
Feb 27, 201971.2971.4270.9971.2870.391,956,700
Feb 26, 201971.2971.6471.2871.4370.541,988,300
Feb 25, 201971.6371.7571.3771.3870.491,959,700
Feb 22, 201971.0071.2770.9371.2070.311,467,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...