ACWI - iShares MSCI ACWI ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 201963.2869.4262.9169.3268.46115,238,400
Dec 28, 20180.044 Dividend
Dec 18, 20180.598 Dividend
Dec 01, 201870.9871.0361.0164.1662.74175,123,900
Nov 01, 201869.1571.3767.0369.8368.2879,315,800
Oct 01, 201874.6374.7566.2368.7467.22106,417,900
Sep 01, 201873.4074.9572.1874.2672.6237,385,400
Aug 01, 201873.2774.7071.2273.8172.1844,944,300
Jul 01, 201870.3473.9470.3473.3071.6844,847,600
Jun 19, 20180.802 Dividend
Jun 01, 201872.8274.3570.2171.1268.7950,031,300
May 01, 201871.8974.1070.7472.3369.9633,778,700
Apr 01, 201871.3973.5369.6771.9969.6339,864,800
Mar 01, 201872.7174.7670.0571.7069.3547,442,200
Feb 01, 201875.9676.4168.5272.7970.4089,180,500
Jan 01, 201872.5177.5472.3376.2073.7040,629,800
Dec 19, 20170.669 Dividend
Dec 01, 201771.6172.7670.8072.0969.0849,455,900
Nov 01, 201770.6371.8969.5371.7268.7329,025,300
Oct 01, 201768.7770.3668.7770.3067.3727,924,700
Sep 01, 201767.7368.9766.9468.8265.9533,553,900
Aug 01, 201767.5467.7966.1567.5564.7328,740,200
Jul 01, 201765.6767.5965.0267.2864.4736,277,600
Jun 20, 20170.732 Dividend
Jun 01, 201765.8766.7365.0065.4962.0744,978,400
May 01, 201764.4465.9664.1765.7062.2729,209,900
Apr 01, 201763.3164.5762.5364.2860.9233,076,400
Mar 01, 201762.8363.8762.2163.2659.9546,631,600
Feb 01, 201761.1362.9360.7962.4259.1640,415,100
Jan 01, 201759.6161.4859.3560.8957.7140,416,400
Dec 21, 20160.553 Dividend
Dec 01, 201658.5960.7758.2259.1755.5652,677,700
Nov 01, 201658.1458.9356.6958.5755.0049,624,700
Oct 01, 201658.9759.2157.4457.9754.4428,563,100
Sep 01, 201658.7159.7657.4659.1055.5040,579,000
Aug 01, 201658.4059.5157.5358.5554.9837,109,200
Jul 01, 201656.2258.4255.0058.3554.7932,384,700
Jun 22, 20160.744 Dividend
Jun 01, 201656.8258.2052.9256.2352.1142,089,200
May 01, 201657.0457.3555.1657.0052.8336,183,200
Apr 01, 201655.3658.0654.8056.8152.6534,852,700
Mar 01, 201652.7156.5752.6556.0651.9636,662,700
Feb 01, 201652.4452.9749.0452.2048.3848,912,600
Jan 01, 201654.8354.9749.0952.8648.9979,313,300
Dec 29, 20150.035 Dividend
Dec 21, 20150.677 Dividend
Dec 01, 201558.0658.3654.9355.8251.0770,312,300
Nov 01, 201558.3459.0656.3357.7652.8544,521,800
Oct 01, 201554.1958.6253.4858.0753.1345,615,800
Sep 01, 201554.4157.1852.5653.9449.3550,310,700
Aug 01, 201559.9260.2450.3755.8651.1146,407,100
Jul 01, 201559.9560.9757.9259.9454.8431,272,800
Jun 25, 20150.718 Dividend
Jun 01, 201561.9462.4059.2359.4553.7623,542,500
May 01, 201561.9563.0861.1761.7455.8321,332,000
Apr 01, 201560.1262.9859.7961.7455.8327,654,600
Mar 01, 201560.8861.3758.7060.0254.2826,375,500
Feb 01, 201557.9461.2857.6360.9155.0822,356,700
Jan 01, 201558.6659.2356.4057.7352.2162,685,100
Dec 17, 20140.488 Dividend
Dec 01, 201460.1360.5156.6158.5052.4556,291,500
Nov 01, 201459.4260.8258.7760.4354.1819,001,300
Oct 01, 201458.7259.6754.5559.6153.4442,320,400
Sep 01, 201460.9961.3258.6958.9052.8118,990,700
Aug 01, 201459.1461.0358.2460.9254.6225,119,000
Jul 01, 201460.4361.1659.3759.3953.2521,782,600
Jun 25, 20140.836 Dividend
Jun 01, 201460.0561.2859.7060.2653.2815,637,700
May 01, 201458.7860.0358.2760.0153.0623,821,500
Apr 01, 201458.3058.9256.7158.8352.0221,717,500
Mar 01, 201457.1658.4856.4558.1451.4126,373,400
Feb 01, 201454.9758.0953.7357.8151.1224,922,900
Jan 01, 201457.1957.4654.5754.9548.5927,800,600
Dec 01, 2013------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.