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 (%)
Jun 30, 2020 68.04 69.04 67.98 68.71 3,183,232 +0.45(+0.66%)
Jun 29, 2020 67.75 68.26 67.26 68.26 1,938,461 +0.77(+1.15%)
Jun 26, 2020 68.63 68.64 67.38 67.49 1,791,270 -1.33(-1.94%)
Jun 25, 2020 68.00 68.85 67.58 68.82 1,694,239 +0.73(+1.07%)
Jun 24, 2020 69.19 69.33 67.70 68.09 2,325,820 -1.64(-2.35%)
Jun 23, 2020 70.05 70.23 69.66 69.73 1,742,112 +0.33(+0.47%)
Jun 22, 2020 68.92 69.46 68.64 69.41 2,095,711 +0.69(+1.00%)
Jun 19, 2020 69.93 69.93 68.57 68.72 1,627,111 -0.39(-0.57%)
Jun 18, 2020 68.84 69.26 68.70 69.11 948,797 -0.08(-0.12%)
Jun 17, 2020 69.57 69.64 69.02 69.19 3,353,186 -0.04(-0.05%)
Jun 16, 2020 69.85 69.85 68.22 69.23 3,145,567 +1.13(+1.66%)
Jun 15, 2020 66.28 68.34 66.05 68.10 3,326,040 +0.46(+0.68%)
Jun 12, 2020 68.35 68.59 66.55 67.64 4,581,578 +0.96(+1.44%)
Jun 11, 2020 68.89 69.00 66.58 66.68 3,694,887 -3.97(-5.62%)
Jun 10, 2020 70.99 71.27 70.42 70.66 3,888,530 -0.19(-0.27%)
Jun 09, 2020 70.63 71.09 70.49 70.85 5,665,062 -0.63(-0.88%)
Jun 08, 2020 70.94 71.51 70.65 71.48 1,888,861 +0.82(+1.16%)
Jun 05, 2020 70.40 71.12 70.40 70.66 4,625,183 +1.58(+2.29%)
Jun 04, 2020 69.12 69.51 68.73 69.07 4,767,741 -0.38(-0.55%)
Jun 03, 2020 68.97 69.66 68.88 69.45 4,897,280 +1.12(+1.64%)
Jun 02, 2020 67.89 68.34 67.74 68.34 4,547,577 +0.74(+1.09%)
Jun 01, 2020 66.97 67.61 66.84 67.60 2,753,682 +0.85(+1.27%)
May 29, 2020 66.44 66.88 65.85 66.75 7,998,908 +0.16(+0.24%)
May 28, 2020 66.87 67.35 66.44 66.59 4,549,459 +0.06(+0.08%)
May 27, 2020 66.29 66.53 65.31 66.53 6,786,115 +0.82(+1.25%)
May 26, 2020 66.10 66.19 65.59 65.71 6,588,798 +1.21(+1.88%)
May 22, 2020 64.32 64.50 64.03 64.50 4,391,143 -0.07(-0.11%)
May 21, 2020 64.95 65.19 64.32 64.57 7,455,489 -0.57(-0.88%)
May 20, 2020 64.99 65.40 64.91 65.15 5,956,862 +1.07(+1.67%)
May 19, 2020 64.51 64.85 64.04 64.07 3,426,094 -0.66(-1.01%)
May 18, 2020 64.06 65.00 64.06 64.73 3,065,199 +2.13(+3.40%)
May 15, 2020 62.00 62.61 61.83 62.61 2,831,743 +0.06(+0.09%)
May 14, 2020 61.34 62.55 60.78 62.55 4,162,499 +0.39(+0.62%)
May 13, 2020 63.10 63.26 61.71 62.16 14,704,988 -0.83(-1.32%)
May 12, 2020 64.34 64.42 62.99 62.99 4,181,548 -1.08(-1.69%)
May 11, 2020 63.55 64.30 63.50 64.07 10,178,565 +0.06(+0.10%)
May 08, 2020 63.71 64.08 63.52 64.01 3,820,380 +1.04(+1.66%)
May 07, 2020 62.93 63.33 62.79 62.97 3,491,974 +0.82(+1.32%)
May 06, 2020 62.99 63.01 62.14 62.14 2,832,764 -0.33(-0.53%)
May 05, 2020 62.68 63.10 62.42 62.48 2,768,634 +0.43(+0.70%)
May 04, 2020 61.51 62.12 61.21 62.04 2,182,612 +0.20(+0.33%)
May 01, 2020 62.44 62.54 61.62 61.84 3,751,889 -1.67(-2.63%)
Apr 30, 2020 64.01 64.07 63.19 63.51 22,560,332 -1.00(-1.55%)
Apr 29, 2020 64.05 64.75 63.88 64.51 5,879,684 +1.66(+2.65%)
Apr 28, 2020 63.74 63.85 62.74 62.85 3,218,204 +0.01(+0.01%)
Apr 27, 2020 62.40 62.98 62.25 62.84 11,749,163 +1.01(+1.63%)
Apr 24, 2020 61.57 61.98 61.02 61.83 4,403,587 +0.63(+1.03%)
Apr 23, 2020 61.53 62.26 61.10 61.20 4,023,583 -0.06(-0.11%)
Apr 22, 2020 61.07 61.51 60.86 61.27 4,668,015 +1.40(+2.35%)
Apr 21, 2020 60.63 60.93 59.77 59.86 6,500,393 -1.89(-3.07%)
Apr 20, 2020 61.75 62.61 61.62 61.76 5,414,738 -0.91(-1.46%)
Apr 17, 2020 62.47 62.73 61.83 62.67 6,117,283 +1.66(+2.73%)
Apr 16, 2020 61.05 61.21 60.38 61.01 3,182,047 +0.26(+0.43%)
Apr 15, 2020 60.76 61.16 60.41 60.75 5,005,451 -1.55(-2.49%)
Apr 14, 2020 61.85 62.50 61.73 62.30 3,432,663 +1.56(+2.57%)
Apr 13, 2020 60.99 61.15 59.99 60.74 5,984,415 -0.49(-0.80%)
Apr 09, 2020 61.15 61.86 60.74 61.23 6,199,408 +0.88(+1.45%)
Apr 08, 2020 59.46 60.57 58.91 60.35 6,534,551 +1.42(+2.42%)
Apr 07, 2020 60.89 60.99 58.92 58.93 4,270,004 +0.06(+0.11%)
Apr 06, 2020 57.41 59.13 57.27 58.86 4,953,169 +3.42(+6.17%)
Apr 03, 2020 56.00 56.35 54.86 55.44 3,441,025 -0.84(-1.49%)
Apr 02, 2020 55.07 56.57 54.98 56.28 4,394,989 +1.11(+2.01%)
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.