ACWI - iShares MSCI ACWI ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201971.9672.5671.9471.9971.992,023,600
May 16, 201972.1972.9372.1972.5472.541,074,000
May 15, 201971.2772.1871.1772.0072.001,995,100
May 14, 201971.3772.0071.3471.7171.712,538,700
May 13, 201971.4271.5770.8071.0571.052,583,300
May 10, 201972.3473.0071.6172.8872.882,358,700
May 09, 201972.0572.5871.6472.4372.432,799,700
May 08, 201972.7973.2372.6872.8072.803,831,500
May 07, 201973.4773.5372.4572.8472.842,985,700
May 06, 201973.2474.2173.2174.1074.102,460,600
May 03, 201974.3474.7574.3374.7274.721,628,500
May 02, 201974.0974.2873.6473.9473.942,356,200
May 01, 201974.7074.8774.0874.1174.112,759,800
Apr 30, 201974.4874.6774.1674.6274.621,468,800
Apr 29, 201974.4174.6874.3874.5574.551,511,900
Apr 26, 201974.1374.3973.9674.3774.371,497,000
Apr 25, 201974.0374.1773.7474.0974.092,909,700
Apr 24, 201974.3474.3674.0674.1174.113,025,400
Apr 23, 201974.1174.5774.0374.5274.52685,800
Apr 22, 201973.8474.1273.8474.1274.121,286,500
Apr 18, 201974.1074.2073.8574.1374.132,703,600
Apr 17, 201974.4374.4573.9874.1174.112,266,500
Apr 16, 201974.2574.2773.9974.0874.081,637,000
Apr 15, 201974.0974.0973.7874.0074.001,522,800
Apr 12, 201974.0174.1473.9074.0374.031,460,400
Apr 11, 201973.6873.7073.4173.5173.511,257,600
Apr 10, 201973.5573.7473.4673.7473.741,573,000
Apr 09, 201973.6173.6173.3373.4373.431,170,200
Apr 08, 201973.6673.8273.4873.8273.821,006,600
Apr 05, 201973.5773.7573.4973.7373.731,064,000
Apr 04, 201973.3073.4773.2073.4573.451,991,000
Apr 03, 201973.4173.6473.1873.3473.343,175,500
Apr 02, 201973.0373.0672.7773.0073.001,889,700
Apr 01, 201972.7673.0772.6873.0373.032,565,200
Mar 29, 201972.1172.1671.7772.1572.153,205,800
Mar 28, 201971.5571.7671.3071.7071.701,878,100
Mar 27, 201971.8271.9471.0971.4971.492,407,800
Mar 26, 201971.7972.0771.5171.8271.822,033,200
Mar 25, 201971.2871.5671.0271.3371.334,008,400
Mar 22, 201972.2472.3571.3371.3471.344,214,500
Mar 21, 201972.0872.8972.0472.8572.852,173,200
Mar 20, 201972.3672.8371.9572.3472.344,063,800
Mar 19, 201972.7272.8872.2972.5272.524,977,800
Mar 18, 201972.1672.4672.1272.4672.461,392,000
Mar 15, 201971.8172.1971.7872.0672.063,079,900
Mar 14, 201971.5271.6171.3771.4871.481,564,200
Mar 13, 201971.3571.7271.3171.5571.553,341,200
Mar 12, 201971.0071.2270.9771.1471.146,770,500
Mar 11, 201970.1670.9170.1670.8770.871,635,700
Mar 08, 201969.5769.9869.5069.9469.943,024,800
Mar 07, 201970.7170.7169.9670.1270.123,671,300
Mar 06, 201971.2971.2970.8370.8670.862,935,400
Mar 05, 201971.2671.3971.0571.2171.212,561,500
Mar 04, 201971.6971.7170.6771.2071.203,677,900
Mar 01, 201971.4971.5871.1271.4171.414,186,600
Feb 28, 201971.1771.2670.9671.0371.037,012,700
Feb 27, 201971.2971.4270.9971.2871.281,956,700
Feb 26, 201971.2971.6471.2871.4371.431,988,300
Feb 25, 201971.6371.7571.3771.3871.381,959,700
Feb 22, 201971.0071.2770.9371.2071.201,467,400
Feb 21, 201970.8870.8870.5270.7770.772,037,700
Feb 20, 201970.7971.1470.7670.9470.941,790,300
Feb 19, 201970.3370.8970.3070.7570.75939,000
Feb 15, 201970.2770.5170.1970.5170.512,482,800
Feb 14, 201969.6470.0769.4669.7969.795,637,300
Feb 13, 201969.9670.1669.8269.8369.832,355,700
Feb 12, 201969.4569.8769.4569.7969.792,141,700
Feb 11, 201969.1269.1868.8268.9468.942,323,100
Feb 08, 201968.7469.0368.4369.0369.033,991,200
Feb 07, 201969.4069.4568.6969.0569.053,067,000
Feb 06, 201969.9770.0269.6969.7869.784,517,600
Feb 05, 201969.8670.1169.8170.0570.054,445,100
Feb 04, 201969.2269.6469.0469.6469.642,342,900
Feb 01, 201969.3169.4669.0869.2469.244,794,400
Jan 31, 201968.9169.4268.8069.3269.325,528,500
Jan 30, 201968.2669.1168.0768.8768.874,186,000
Jan 29, 201968.0868.1867.7767.9167.913,944,000
Jan 28, 201967.8367.9067.4467.9067.909,778,000
Jan 25, 201968.2268.5068.1568.3768.375,303,400
Jan 24, 201967.5067.7467.3167.6267.624,520,900
Jan 23, 201967.7067.8066.9667.5067.504,049,500
Jan 22, 201967.6767.7666.9467.3367.337,538,200
Jan 18, 201968.0268.3667.8268.2368.235,224,300
Jan 17, 201966.8067.7066.7467.5267.523,570,900
Jan 16, 201967.0067.2666.9467.0367.034,148,500
Jan 15, 201966.4366.9266.4366.8466.844,393,300
Jan 14, 201966.1566.4766.0266.2466.244,467,500
Jan 11, 201966.4166.6666.2866.6266.6215,803,900
Jan 10, 201966.2266.8666.0866.8666.863,110,900
Jan 09, 201966.3366.7766.1366.5566.553,461,600
Jan 08, 201965.9566.1065.4665.9465.944,535,800
Jan 07, 201965.1165.7864.9365.4665.463,630,900
Jan 04, 201963.9265.2363.8565.0665.066,289,000
Jan 03, 201963.7563.8062.9163.0563.055,111,100
Jan 02, 201963.2864.3063.1764.1464.146,642,200
Dec 31, 201864.1464.4063.7764.1664.168,905,900
Dec 28, 201864.0864.4763.5863.8563.8513,396,000
Dec 28, 20180.044 Dividend
Dec 27, 201862.7163.7561.9463.7463.7013,249,900
Dec 26, 201861.5563.4561.0163.4463.4015,493,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...