Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.17 +0.02 (+0.01%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.73 73.74 72.60 72.79 5,889,153 -1.30(-1.76%)
Jan 30, 2020 73.53 74.19 73.29 74.10 4,415,877 +0.00(+0.00%)
Jan 29, 2020 74.40 74.50 74.06 74.10 1,127,257 -0.01(-0.01%)
Jan 28, 2020 73.70 74.28 73.62 74.11 1,961,665 +0.69(+0.94%)
Jan 27, 2020 73.37 73.75 73.20 73.42 2,025,003 -1.39(-1.86%)
Jan 24, 2020 75.61 75.62 74.58 74.81 2,768,601 -0.62(-0.83%)
Jan 23, 2020 75.19 75.45 74.88 75.43 3,198,062 +0.01(+0.01%)
Jan 22, 2020 75.64 75.76 75.40 75.42 2,259,411 +0.06(+0.07%)
Jan 21, 2020 75.39 75.59 75.30 75.37 2,751,739 -0.41(-0.54%)
Jan 17, 2020 75.80 75.85 75.61 75.78 2,052,040 +0.20(+0.27%)
Jan 16, 2020 75.35 75.58 75.31 75.57 1,504,197 +0.55(+0.73%)
Jan 15, 2020 74.97 75.23 74.91 75.02 1,736,783 -0.05(-0.06%)
Jan 14, 2020 74.97 75.22 74.89 75.07 1,999,041 -0.07(-0.09%)
Jan 13, 2020 74.73 75.13 74.61 75.13 2,557,399 +0.56(+0.75%)
Jan 10, 2020 74.82 74.90 74.45 74.57 3,563,708 -0.17(-0.22%)
Jan 09, 2020 74.66 74.74 74.50 74.74 1,818,386 +0.42(+0.56%)
Jan 08, 2020 73.97 74.58 73.93 74.32 3,147,003 +0.36(+0.49%)
Jan 07, 2020 74.05 74.14 73.89 73.96 2,481,825 -0.19(-0.25%)
Jan 06, 2020 73.56 74.16 73.54 74.15 2,465,752 +0.17(+0.23%)
Jan 03, 2020 73.75 74.27 73.66 73.98 1,809,860 -0.64(-0.86%)
Jan 02, 2020 74.34 74.65 74.23 74.62 2,512,626 +0.76(+1.03%)
Dec 31, 2019 73.59 73.91 73.52 73.86 2,196,146 +0.17(+0.23%)
Dec 30, 2019 74.21 74.21 73.60 73.69 1,929,841 -0.45(-0.60%)
Dec 27, 2019 74.48 74.48 74.01 74.14 1,338,161 +0.05(+0.06%)
Dec 26, 2019 73.79 74.09 73.78 74.09 820,404 +0.40(+0.54%)
Dec 24, 2019 73.74 73.75 73.57 73.69 1,390,524 +0.02(+0.03%)
Dec 23, 2019 73.70 73.74 73.63 73.67 1,486,646 +0.17(+0.23%)
Dec 20, 2019 73.63 73.69 73.50 73.50 2,223,079 +0.13(+0.18%)
Dec 19, 2019 73.17 73.37 73.10 73.37 3,055,101 +0.17(+0.23%)
Dec 18, 2019 73.24 73.29 73.15 73.20 2,667,760 +0.05(+0.06%)
Dec 17, 2019 73.26 73.28 73.14 73.16 1,793,186 -0.01(-0.01%)
Dec 16, 2019 73.18 73.33 73.13 73.17 1,703,902 +0.53(+0.74%)
Dec 13, 2019 72.56 72.96 72.34 72.63 3,513,869 +0.23(+0.32%)
Dec 12, 2019 71.80 72.57 71.77 72.40 3,574,242 +0.64(+0.89%)
Dec 11, 2019 71.58 71.88 71.55 71.77 1,356,563 +0.34(+0.48%)
Dec 10, 2019 71.47 71.63 71.30 71.43 2,260,849 -0.05(-0.06%)
Dec 09, 2019 71.62 71.78 71.47 71.47 2,346,339 -0.23(-0.32%)
Dec 06, 2019 71.66 71.80 71.60 71.70 1,829,045 +0.56(+0.79%)
Dec 05, 2019 71.18 71.21 70.87 71.14 2,157,482 +0.07(+0.10%)
Dec 04, 2019 70.88 71.14 70.84 71.07 2,479,114 +0.49(+0.69%)
Dec 03, 2019 70.30 70.58 70.00 70.58 3,531,756 -0.36(-0.51%)
Dec 02, 2019 71.49 71.49 70.78 70.94 3,550,455 -0.46(-0.64%)
Nov 29, 2019 71.56 71.62 71.40 71.40 5,268,414 -0.44(-0.62%)
Nov 27, 2019 71.70 71.87 71.65 71.84 694,281 +0.27(+0.37%)
Nov 26, 2019 71.47 71.66 71.40 71.57 1,490,363 +0.06(+0.08%)
Nov 25, 2019 71.26 71.55 71.25 71.52 1,553,070 +0.54(+0.77%)
Nov 22, 2019 71.04 71.08 70.78 70.98 983,266 +0.06(+0.09%)
Nov 21, 2019 70.97 70.97 70.66 70.91 1,037,400 -0.03(-0.04%)
Nov 20, 2019 71.05 71.20 70.64 70.94 1,919,171 -0.30(-0.43%)
Nov 19, 2019 71.50 71.59 71.14 71.24 3,058,411 -0.08(-0.12%)
Nov 18, 2019 71.22 71.36 71.10 71.33 1,400,463 +0.06(+0.09%)
Nov 15, 2019 71.08 71.26 70.97 71.26 2,213,055 +0.47(+0.66%)
Nov 14, 2019 70.59 70.79 70.49 70.79 1,719,483 +0.01(+0.01%)
Nov 13, 2019 70.51 70.84 70.41 70.78 1,016,900 -0.06(-0.09%)
Nov 12, 2019 70.87 71.08 70.73 70.85 2,020,667 -0.05(-0.06%)
Nov 11, 2019 70.62 70.89 70.53 70.89 1,099,250 -0.17(-0.23%)
Nov 08, 2019 70.85 71.06 70.64 71.06 2,004,977 +0.00(+0.00%)
Nov 07, 2019 71.10 71.25 70.93 71.06 1,316,025 +0.29(+0.42%)
Nov 06, 2019 70.76 70.84 70.55 70.76 1,508,006 -0.04(-0.05%)
Nov 05, 2019 70.89 70.93 70.66 70.80 4,208,419 +0.02(+0.03%)
Nov 04, 2019 70.90 70.95 70.72 70.78 1,537,257 +0.30(+0.43%)
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.