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 (%)
Oct 31, 2018 61.38 61.80 61.25 61.39 3,804,435 +0.67(+1.10%)
Oct 30, 2018 59.86 60.77 59.81 60.72 5,727,605 +0.86(+1.43%)
Oct 29, 2018 60.88 61.16 59.15 59.87 7,318,533 -0.39(-0.65%)
Oct 26, 2018 60.16 60.87 59.51 60.26 10,156,340 -0.82(-1.35%)
Oct 25, 2018 60.54 61.41 60.36 61.08 4,786,935 +0.86(+1.42%)
Oct 24, 2018 61.80 61.84 60.03 60.22 5,593,505 -1.71(-2.77%)
Oct 23, 2018 61.36 62.22 60.94 61.94 4,727,936 -0.48(-0.77%)
Oct 22, 2018 62.76 62.84 62.25 62.42 2,261,716 -0.16(-0.26%)
Oct 19, 2018 62.73 63.15 62.44 62.58 3,759,894 +0.12(+0.20%)
Oct 18, 2018 63.11 63.26 62.17 62.46 4,240,717 -1.02(-1.60%)
Oct 17, 2018 63.55 63.64 62.97 63.48 4,978,264 -0.17(-0.27%)
Oct 16, 2018 62.99 63.76 62.90 63.64 9,725,272 +1.26(+2.02%)
Oct 15, 2018 62.53 62.85 62.31 62.39 4,167,482 -0.34(-0.54%)
Oct 12, 2018 62.96 62.96 61.93 62.73 6,369,797 +0.75(+1.21%)
Oct 11, 2018 62.83 63.16 61.55 61.97 16,762,221 -1.06(-1.69%)
Oct 10, 2018 64.70 64.70 62.96 63.04 9,873,555 -1.88(-2.90%)
Oct 09, 2018 64.69 65.11 64.57 64.92 1,709,490 -0.12(-0.19%)
Oct 08, 2018 64.81 65.09 64.48 65.05 3,005,436 -0.11(-0.16%)
Oct 05, 2018 65.47 65.57 64.78 65.15 2,885,784 -0.38(-0.59%)
Oct 04, 2018 65.94 65.95 65.16 65.54 2,653,498 -0.71(-1.07%)
Oct 03, 2018 66.54 66.58 66.13 66.24 1,209,771 -0.04(-0.07%)
Oct 02, 2018 66.20 66.42 66.13 66.29 1,586,336 -0.22(-0.34%)
Oct 01, 2018 66.65 66.76 66.38 66.51 1,854,460 +0.19(+0.28%)
Sep 28, 2018 66.23 66.52 66.18 66.32 5,310,385 -0.16(-0.24%)
Sep 27, 2018 66.48 66.82 66.47 66.49 2,423,644 +0.00(+0.00%)
Sep 26, 2018 66.58 66.94 66.40 66.49 2,805,774 -0.04(-0.07%)
Sep 25, 2018 66.68 66.68 66.49 66.53 1,154,440 +0.13(+0.20%)
Sep 24, 2018 66.53 66.58 66.34 66.40 1,043,285 -0.31(-0.47%)
Sep 21, 2018 66.81 66.89 66.69 66.71 1,450,729 +0.04(+0.05%)
Sep 20, 2018 66.49 66.79 66.44 66.67 2,045,948 +0.63(+0.95%)
Sep 19, 2018 65.91 66.15 65.91 66.05 1,785,283 +0.17(+0.26%)
Sep 18, 2018 65.64 65.98 65.61 65.88 2,317,536 +0.46(+0.71%)
Sep 17, 2018 65.65 65.70 65.37 65.41 2,010,731 -0.21(-0.33%)
Sep 14, 2018 65.65 65.79 65.45 65.63 3,395,112 +0.05(+0.08%)
Sep 13, 2018 65.57 65.71 65.41 65.57 2,287,209 +0.45(+0.69%)
Sep 12, 2018 64.98 65.28 64.84 65.13 1,978,749 +0.12(+0.19%)
Sep 11, 2018 64.57 65.03 64.47 65.00 1,700,263 +0.20(+0.30%)
Sep 10, 2018 65.00 65.06 64.79 64.81 2,012,916 +0.11(+0.17%)
Sep 07, 2018 64.65 64.95 64.54 64.70 2,005,180 -0.27(-0.41%)
Sep 06, 2018 65.17 65.27 64.71 64.97 2,015,261 -0.23(-0.36%)
Sep 05, 2018 65.28 65.34 64.94 65.20 1,555,146 -0.36(-0.54%)
Sep 04, 2018 65.56 65.62 65.31 65.56 2,560,541 -0.37(-0.56%)
Aug 31, 2018 65.92 65.92 65.92 0 -0.21(-0.31%)
Aug 30, 2018 66.31 66.38 65.98 66.13 2,025,890 -0.57(-0.86%)
Aug 29, 2018 66.32 66.72 66.26 66.70 2,074,981 +0.39(+0.59%)
Aug 28, 2018 66.48 66.49 66.24 66.31 5,366,922 +0.04(+0.05%)
Aug 27, 2018 66.00 66.35 65.99 66.27 4,277,467 +0.63(+0.97%)
Aug 24, 2018 65.40 65.70 65.40 65.64 1,550,490 +0.50(+0.77%)
Aug 23, 2018 65.34 65.48 65.11 65.14 2,371,692 -0.31(-0.48%)
Aug 22, 2018 65.40 65.58 65.36 65.45 1,671,400 +0.10(+0.15%)
Aug 21, 2018 65.30 65.56 65.30 65.35 1,664,393 +0.30(+0.47%)
Aug 20, 2018 64.97 65.10 64.91 65.05 1,343,692 +0.24(+0.37%)
Aug 17, 2018 64.47 64.97 64.36 64.81 1,578,481 +0.29(+0.46%)
Aug 16, 2018 64.42 64.76 64.41 64.51 1,790,740 +0.48(+0.75%)
Aug 15, 2018 64.16 64.17 63.61 64.03 3,235,018 -0.77(-1.19%)
Aug 14, 2018 64.71 64.87 64.55 64.80 1,528,824 +0.29(+0.46%)
Aug 13, 2018 64.77 64.94 64.41 64.50 1,629,452 -0.38(-0.59%)
Aug 10, 2018 64.95 65.04 64.70 64.89 2,430,423 -0.78(-1.18%)
Aug 09, 2018 65.86 65.94 65.65 65.66 735,698 -0.17(-0.26%)
Aug 08, 2018 65.81 65.91 65.67 65.83 2,134,948 +0.01(+0.01%)
Aug 07, 2018 65.91 66.00 65.80 65.82 1,850,670 +0.30(+0.46%)
Aug 06, 2018 65.32 65.61 65.25 65.52 1,159,931 -0.01(-0.01%)
Aug 03, 2018 65.29 65.55 65.24 65.53 1,021,792 +0.24(+0.37%)
Aug 02, 2018 64.76 65.32 64.70 65.29 2,771,705 -0.04(-0.05%)
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.