Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 -0.33 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 64.19 64.28 64.00 64.07 7,774,840 -0.23(-0.35%)
Feb 27, 2019 64.30 64.42 64.03 64.29 2,169,394 -0.14(-0.21%)
Feb 26, 2019 64.30 64.62 64.29 64.43 2,204,348 +0.05(+0.07%)
Feb 25, 2019 64.61 64.71 64.37 64.38 2,172,687 +0.16(+0.25%)
Feb 22, 2019 64.04 64.28 63.98 64.22 1,626,757 +0.39(+0.61%)
Feb 21, 2019 63.93 63.93 63.61 63.83 2,259,185 -0.15(-0.24%)
Feb 20, 2019 63.85 64.17 63.82 63.99 1,984,804 +0.17(+0.27%)
Feb 19, 2019 63.44 63.94 63.41 63.81 1,041,003 +0.22(+0.34%)
Feb 15, 2019 63.38 63.60 63.31 63.60 2,752,504 +0.65(+1.03%)
Feb 14, 2019 62.81 63.20 62.65 62.95 6,249,958 -0.04(-0.06%)
Feb 13, 2019 63.10 63.28 62.98 62.99 2,611,660 +0.04(+0.06%)
Feb 12, 2019 62.64 63.02 62.64 62.95 2,374,467 +0.77(+1.23%)
Feb 11, 2019 62.34 62.40 62.07 62.18 2,575,611 -0.08(-0.13%)
Feb 08, 2019 62.00 62.26 61.72 62.26 4,424,828 -0.02(-0.03%)
Feb 07, 2019 62.60 62.64 61.96 62.28 3,400,350 -0.66(-1.05%)
Feb 06, 2019 63.11 63.16 62.86 62.94 5,008,582 -0.24(-0.39%)
Feb 05, 2019 63.01 63.24 62.96 63.18 4,928,144 +0.37(+0.59%)
Feb 04, 2019 62.44 62.81 62.27 62.81 2,597,504 +0.36(+0.58%)
Feb 01, 2019 62.52 62.65 62.31 62.45 5,315,315 -0.07(-0.12%)
Jan 31, 2019 62.16 62.62 62.06 62.53 6,129,330 +0.41(+0.65%)
Jan 30, 2019 61.57 62.34 61.40 62.12 4,640,858 +0.87(+1.41%)
Jan 29, 2019 61.41 61.50 61.13 61.25 4,372,661 +0.01(+0.01%)
Jan 28, 2019 61.18 61.24 60.83 61.24 10,840,606 -0.42(-0.69%)
Jan 25, 2019 61.53 61.79 61.47 61.67 5,851,913 +0.68(+1.11%)
Jan 24, 2019 60.88 61.10 60.72 60.99 5,012,211 +0.11(+0.18%)
Jan 23, 2019 61.06 61.15 60.40 60.88 4,489,581 +0.15(+0.25%)
Jan 22, 2019 61.04 61.12 60.38 60.73 8,357,367 -0.81(-1.32%)
Jan 18, 2019 61.35 61.66 61.17 61.54 5,792,044 +0.64(+1.05%)
Jan 17, 2019 60.25 61.06 60.20 60.90 3,958,925 +0.44(+0.73%)
Jan 16, 2019 60.43 60.67 60.38 60.46 4,599,377 +0.17(+0.28%)
Jan 15, 2019 59.92 60.36 59.92 60.29 4,870,613 +0.54(+0.91%)
Jan 14, 2019 59.67 59.95 59.55 59.75 4,953,039 -0.34(-0.57%)
Jan 11, 2019 59.90 60.13 59.78 60.09 17,521,260 -0.22(-0.36%)
Jan 10, 2019 59.73 60.31 59.60 60.31 3,448,954 +0.28(+0.47%)
Jan 09, 2019 59.83 60.23 59.65 60.03 3,837,733 +0.55(+0.93%)
Jan 08, 2019 59.49 59.62 59.04 59.48 5,028,777 +0.43(+0.73%)
Jan 07, 2019 58.73 59.33 58.57 59.04 4,013,818 +0.36(+0.61%)
Jan 04, 2019 57.65 58.84 57.59 58.68 6,972,338 +1.81(+3.19%)
Jan 03, 2019 57.50 57.55 56.74 56.87 5,667,006 -0.98(-1.70%)
Jan 02, 2019 57.08 58.00 56.98 57.85 6,910,614 -0.02(-0.03%)
Dec 31, 2018 57.85 58.09 57.52 57.87 9,873,738 +0.28(+0.49%)
Dec 28, 2018 57.80 58.16 57.35 57.59 14,851,684 +0.14(+0.24%)
Dec 27, 2018 56.52 57.46 55.83 57.45 14,699,943 +0.27(+0.47%)
Dec 26, 2018 55.48 57.19 54.99 57.18 17,185,702 +2.04(+3.69%)
Dec 24, 2018 56.02 56.22 55.11 55.15 7,852,503 -1.00(-1.78%)
Dec 21, 2018 57.18 57.74 56.02 56.15 15,493,326 -1.08(-1.89%)
Dec 20, 2018 57.74 58.01 56.79 57.23 15,975,617 -0.50(-0.87%)
Dec 19, 2018 58.70 59.47 57.44 57.73 6,868,916 -0.81(-1.39%)
Dec 18, 2018 58.88 59.10 58.27 58.54 9,829,584 -0.03(-0.05%)
Dec 17, 2018 59.33 59.51 58.23 58.57 10,347,281 -0.90(-1.52%)
Dec 14, 2018 59.84 60.06 59.38 59.47 6,535,281 -0.97(-1.61%)
Dec 13, 2018 60.70 60.86 60.25 60.45 6,182,072 -0.05(-0.09%)
Dec 12, 2018 60.64 61.12 60.48 60.50 6,304,672 +0.63(+1.06%)
Dec 11, 2018 60.46 60.60 59.55 59.87 14,459,461 +0.08(+0.13%)
Dec 10, 2018 59.80 60.05 58.87 59.79 8,843,969 -0.18(-0.30%)
Dec 07, 2018 61.03 61.41 59.80 59.97 10,115,920 -1.17(-1.91%)
Dec 06, 2018 60.29 61.14 59.63 61.14 10,694,500 -0.27(-0.44%)
Dec 04, 2018 63.00 63.07 61.33 61.40 4,604,446 -1.77(-2.80%)
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.