ACWI Ishares MSCI ETF (NQ: ACWI )

103.21 USD +1.47 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 75.86 75.93 75.40 75.77 3,823,756 -0.18(-0.24%)
Oct 30, 2019 75.70 76.04 75.39 75.95 2,386,701 +0.18(+0.24%)
Oct 29, 2019 75.65 75.92 75.57 75.77 1,343,595 -0.09(-0.12%)
Oct 28, 2019 75.69 75.91 75.68 75.86 1,142,610 +0.45(+0.60%)
Oct 25, 2019 75.03 75.53 75.02 75.41 1,268,100 +0.21(+0.28%)
Oct 24, 2019 75.31 75.35 74.98 75.20 1,295,233 +0.17(+0.23%)
Oct 23, 2019 74.75 75.03 74.69 75.03 2,133,063 +0.27(+0.36%)
Oct 22, 2019 75.07 75.20 74.76 74.76 1,683,544 -0.24(-0.32%)
Oct 21, 2019 74.92 75.00 74.80 75.00 860,597 +0.54(+0.73%)
Oct 18, 2019 74.63 74.74 74.23 74.46 1,509,800 -0.25(-0.33%)
Oct 17, 2019 74.87 74.96 74.57 74.71 1,954,182 +0.18(+0.24%)
Oct 16, 2019 74.41 74.64 74.32 74.53 2,983,190 +0.02(+0.03%)
Oct 15, 2019 74.05 74.70 74.03 74.51 2,847,396 +0.74(+1.00%)
Oct 14, 2019 73.75 73.94 73.71 73.77 1,201,881 -0.20(-0.27%)
Oct 11, 2019 73.88 74.45 73.85 73.97 4,518,900 +0.99(+1.36%)
Oct 10, 2019 72.44 73.13 72.42 72.98 2,962,484 +0.57(+0.79%)
Oct 09, 2019 72.38 72.65 72.20 72.41 1,536,454 +0.62(+0.86%)
Oct 08, 2019 72.35 72.45 71.79 71.79 2,587,960 -0.96(-1.32%)
Oct 07, 2019 72.84 73.20 72.72 72.75 2,268,513 -0.29(-0.40%)
Oct 04, 2019 72.38 73.07 72.36 73.04 2,933,200 +0.76(+1.05%)
Oct 03, 2019 71.69 72.28 71.12 72.28 7,860,330 +0.60(+0.84%)
Oct 02, 2019 72.36 72.37 71.38 71.68 2,518,018 -1.22(-1.67%)
Oct 01, 2019 73.82 73.87 72.87 72.90 2,298,620 -0.85(-1.15%)
Sep 30, 2019 73.57 73.87 73.54 73.75 1,487,858 +0.35(+0.48%)
Sep 27, 2019 73.97 73.99 73.10 73.40 1,993,800 -0.41(-0.56%)
Sep 26, 2019 74.02 74.02 73.56 73.81 6,084,273 -0.08(-0.11%)
Sep 25, 2019 73.46 73.98 73.16 73.89 6,669,443 +0.20(+0.27%)
Sep 24, 2019 74.37 74.44 73.47 73.69 4,060,576 -0.44(-0.59%)
Sep 23, 2019 74.01 74.30 73.94 74.13 928,520 -0.10(-0.13%)
Sep 20, 2019 74.64 74.74 74.07 74.23 1,625,300 -0.28(-0.38%)
Sep 19, 2019 74.64 74.84 74.43 74.51 1,109,348 +0.08(+0.11%)
Sep 18, 2019 74.38 74.49 73.85 74.43 1,051,054 -0.04(-0.05%)
Sep 17, 2019 74.19 74.53 74.13 74.47 1,054,032 +0.12(+0.16%)
Sep 16, 2019 74.31 74.46 74.22 74.35 1,620,336 -0.31(-0.42%)
Sep 13, 2019 74.81 74.92 74.60 74.66 2,169,800 +0.08(+0.11%)
Sep 12, 2019 74.46 74.76 74.24 74.58 1,732,376 +0.32(+0.43%)
Sep 11, 2019 73.85 74.26 73.76 74.26 1,433,482 +0.57(+0.77%)
Sep 10, 2019 73.50 73.72 73.27 73.69 2,504,889 +0.01(+0.01%)
Sep 09, 2019 73.86 73.86 73.48 73.68 3,275,500 +0.09(+0.12%)
Sep 06, 2019 73.66 73.76 73.51 73.59 1,332,600 +0.10(+0.14%)
Sep 05, 2019 73.33 73.70 73.33 73.49 1,436,333 +0.79(+1.09%)
Sep 04, 2019 72.47 72.70 72.33 72.70 1,090,678 +0.96(+1.34%)
Sep 03, 2019 71.65 71.86 71.44 71.74 2,548,810 -0.39(-0.54%)
Aug 30, 2019 72.47 72.47 71.87 72.13 3,108,400 +0.14(+0.19%)
Aug 29, 2019 71.88 72.13 71.62 71.99 3,962,800 +0.80(+1.12%)
Aug 28, 2019 70.73 71.28 70.58 71.19 10,657,144 +0.29(+0.41%)
Aug 27, 2019 71.44 71.57 70.80 70.90 2,974,096 -0.19(-0.27%)
Aug 26, 2019 71.06 71.14 70.68 71.09 2,992,173 +0.65(+0.92%)
Aug 23, 2019 71.60 72.10 70.25 70.44 3,961,900 -1.50(-2.09%)
Aug 22, 2019 72.14 72.27 71.56 71.94 1,921,121 -0.11(-0.15%)
Aug 21, 2019 72.12 72.22 71.93 72.05 1,109,873 +0.59(+0.83%)
Aug 20, 2019 71.78 71.91 71.46 71.46 1,590,988 -0.38(-0.53%)
Aug 19, 2019 71.96 72.06 71.77 71.84 1,769,194 +0.60(+0.84%)
Aug 16, 2019 70.68 71.32 70.68 71.24 2,233,300 +0.96(+1.37%)
Aug 15, 2019 70.33 70.47 69.82 70.28 3,528,025 +0.13(+0.19%)
Aug 14, 2019 70.97 71.07 70.04 70.15 4,146,696 -2.06(-2.85%)
Aug 13, 2019 71.06 72.47 70.98 72.21 2,796,552 +1.04(+1.46%)
Aug 12, 2019 71.61 71.74 71.03 71.17 2,750,803 -0.81(-1.13%)
Aug 09, 2019 72.27 72.39 71.67 71.98 2,800,800 -0.49(-0.68%)
Aug 08, 2019 71.75 72.55 71.65 72.47 4,058,679 +1.05(+1.47%)
Aug 07, 2019 70.54 71.53 70.15 71.42 4,399,688 +0.25(+0.35%)
Aug 06, 2019 70.96 71.23 70.50 71.17 13,946,186 +0.80(+1.14%)
Aug 05, 2019 71.32 71.32 69.92 70.37 6,066,114 -2.14(-2.95%)
Aug 02, 2019 72.87 72.89 72.14 72.51 3,615,500 -0.65(-0.89%)
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.