Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 69.87 69.93 69.44 69.78 4,151,717 -0.17(-0.24%)
Oct 30, 2019 69.72 70.03 69.44 69.95 2,591,407 +0.17(+0.24%)
Oct 29, 2019 69.67 69.92 69.60 69.78 1,458,834 -0.08(-0.12%)
Oct 28, 2019 69.71 69.91 69.70 69.87 1,240,611 +0.41(+0.60%)
Oct 25, 2019 69.10 69.56 69.09 69.45 1,376,864 +0.19(+0.28%)
Oct 24, 2019 69.36 69.40 69.06 69.26 1,406,324 +0.16(+0.23%)
Oct 23, 2019 68.85 69.10 68.79 69.10 2,316,014 +0.25(+0.36%)
Oct 22, 2019 69.14 69.26 68.85 68.85 1,827,940 -0.22(-0.32%)
Oct 21, 2019 69.00 69.08 68.89 69.08 934,410 +0.50(+0.73%)
Oct 18, 2019 68.73 68.84 68.37 68.58 1,639,294 -0.23(-0.33%)
Oct 17, 2019 68.96 69.04 68.68 68.81 2,121,791 +0.17(+0.24%)
Oct 16, 2019 68.53 68.74 68.45 68.64 3,239,056 +0.02(+0.03%)
Oct 15, 2019 68.20 68.80 68.18 68.62 3,091,615 +0.68(+1.00%)
Oct 14, 2019 67.92 68.10 67.89 67.94 1,304,965 -0.18(-0.27%)
Oct 11, 2019 68.04 68.57 68.02 68.13 4,906,484 +0.91(+1.36%)
Oct 10, 2019 66.72 67.35 66.70 67.22 3,216,574 +0.53(+0.79%)
Oct 09, 2019 66.66 66.91 66.50 66.69 1,668,234 +0.57(+0.86%)
Oct 08, 2019 66.63 66.73 66.12 66.12 2,809,928 -0.88(-1.32%)
Oct 07, 2019 67.09 67.42 66.98 67.00 2,463,082 -0.27(-0.40%)
Oct 04, 2019 66.66 67.30 66.64 67.27 3,184,779 +0.70(+1.05%)
Oct 03, 2019 66.03 66.57 65.50 66.57 8,534,507 +0.55(+0.84%)
Oct 02, 2019 66.64 66.65 65.74 66.02 2,733,987 -1.12(-1.67%)
Oct 01, 2019 67.99 68.03 67.11 67.14 2,495,771 -0.78(-1.15%)
Sep 30, 2019 67.76 68.03 67.73 67.92 1,615,470 +0.32(+0.48%)
Sep 27, 2019 68.13 68.14 67.33 67.60 2,164,807 -0.38(-0.56%)
Sep 26, 2019 68.17 68.17 67.74 67.98 6,606,118 -0.07(-0.11%)
Sep 25, 2019 67.66 68.14 67.38 68.05 7,241,478 +0.18(+0.27%)
Sep 24, 2019 68.50 68.56 67.67 67.87 4,408,849 -0.41(-0.59%)
Sep 23, 2019 68.16 68.43 68.10 68.27 1,008,158 -0.09(-0.13%)
Sep 20, 2019 68.74 68.84 68.22 68.37 1,764,701 -0.26(-0.38%)
Sep 19, 2019 68.74 68.93 68.55 68.62 1,204,496 +0.07(+0.11%)
Sep 18, 2019 68.50 68.61 68.02 68.55 1,141,202 -0.04(-0.05%)
Sep 17, 2019 68.33 68.64 68.27 68.59 1,144,435 +0.11(+0.16%)
Sep 16, 2019 68.44 68.57 68.36 68.48 1,759,311 -0.29(-0.42%)
Sep 13, 2019 68.90 69.00 68.70 68.76 2,355,902 +0.07(+0.11%)
Sep 12, 2019 68.58 68.85 68.38 68.69 1,880,961 +0.29(+0.43%)
Sep 11, 2019 68.02 68.39 67.93 68.39 1,556,431 +0.53(+0.77%)
Sep 10, 2019 67.69 67.90 67.48 67.87 2,719,732 +0.01(+0.01%)
Sep 09, 2019 68.03 68.03 67.68 67.86 3,556,438 +0.08(+0.12%)
Sep 06, 2019 67.84 67.93 67.70 67.78 1,446,896 +0.09(+0.14%)
Sep 05, 2019 67.54 67.88 67.54 67.68 1,559,526 +0.73(+1.09%)
Sep 04, 2019 66.75 66.96 66.62 66.96 1,184,224 +0.88(+1.34%)
Sep 03, 2019 65.99 66.19 65.80 66.07 2,767,420 -0.36(-0.54%)
Aug 30, 2019 66.75 66.75 66.19 66.43 3,375,006 +0.13(+0.19%)
Aug 29, 2019 66.20 66.43 65.96 66.30 4,302,687 +0.74(+1.12%)
Aug 28, 2019 65.14 65.65 65.00 65.57 11,571,202 +0.27(+0.41%)
Aug 27, 2019 65.80 65.92 65.21 65.30 3,229,182 -0.17(-0.27%)
Aug 26, 2019 65.45 65.52 65.10 65.47 3,248,810 +0.60(+0.92%)
Aug 23, 2019 65.94 66.40 64.70 64.88 4,301,710 -1.38(-2.09%)
Aug 22, 2019 66.44 66.56 65.91 66.26 2,085,894 -0.10(-0.15%)
Aug 21, 2019 66.42 66.52 66.25 66.36 1,205,066 +0.54(+0.83%)
Aug 20, 2019 66.11 66.23 65.82 65.82 1,727,446 -0.35(-0.53%)
Aug 19, 2019 66.28 66.36 66.10 66.17 1,920,936 +0.55(+0.84%)
Aug 16, 2019 65.10 65.69 65.10 65.61 2,424,849 +0.88(+1.37%)
Aug 15, 2019 64.77 64.90 64.30 64.73 3,830,622 +0.12(+0.19%)
Aug 14, 2019 65.36 65.46 64.51 64.61 4,502,356 -1.90(-2.85%)
Aug 13, 2019 65.45 66.75 65.37 66.51 3,036,411 +0.96(+1.46%)
Aug 12, 2019 65.95 66.07 65.42 65.55 2,986,738 -0.75(-1.13%)
Aug 09, 2019 66.56 66.67 66.01 66.29 3,041,023 -0.45(-0.68%)
Aug 08, 2019 66.08 66.82 65.99 66.75 4,406,790 +0.97(+1.47%)
Aug 07, 2019 64.97 65.88 64.61 65.78 4,777,047 +0.23(+0.35%)
Aug 06, 2019 65.35 65.60 64.93 65.55 15,142,344 +0.74(+1.14%)
Aug 05, 2019 65.69 65.69 64.39 64.81 6,586,401 -1.97(-2.95%)
Aug 02, 2019 67.11 67.13 66.44 66.78 3,925,599 -0.60(-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.