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 (%)
Mar 29, 2019 65.04 65.09 64.73 65.08 3,554,075 +0.41(+0.63%)
Mar 28, 2019 64.53 64.73 64.31 64.67 2,082,221 +0.19(+0.29%)
Mar 27, 2019 64.78 64.89 64.12 64.48 2,669,433 -0.30(-0.46%)
Mar 26, 2019 64.75 65.00 64.50 64.78 2,254,106 +0.44(+0.69%)
Mar 25, 2019 64.29 64.55 64.06 64.34 4,444,039 -0.01(-0.01%)
Mar 22, 2019 65.16 65.25 64.34 64.35 4,672,506 -1.36(-2.07%)
Mar 21, 2019 65.01 65.74 64.98 65.71 2,409,416 +0.46(+0.70%)
Mar 20, 2019 65.27 65.69 64.90 65.25 4,505,446 -0.16(-0.25%)
Mar 19, 2019 65.59 65.74 65.20 65.41 5,518,752 +0.05(+0.08%)
Mar 18, 2019 65.09 65.36 65.05 65.36 1,543,218 +0.36(+0.56%)
Mar 15, 2019 64.77 65.11 64.74 65.00 3,414,604 +0.52(+0.81%)
Mar 14, 2019 64.51 64.59 64.37 64.47 1,734,217 -0.06(-0.10%)
Mar 13, 2019 64.36 64.69 64.32 64.54 3,704,327 +0.37(+0.58%)
Mar 12, 2019 64.04 64.24 64.01 64.17 7,506,297 +0.24(+0.38%)
Mar 11, 2019 63.28 63.96 63.28 63.92 1,813,440 +0.84(+1.33%)
Mar 08, 2019 62.75 63.12 62.69 63.08 3,353,516 -0.16(-0.26%)
Mar 07, 2019 63.78 63.78 63.10 63.25 4,070,225 -0.67(-1.04%)
Mar 06, 2019 64.30 64.30 63.89 63.91 3,253,685 -0.32(-0.49%)
Mar 05, 2019 64.28 64.39 64.09 64.23 2,839,894 +0.01(+0.01%)
Mar 04, 2019 64.66 64.68 63.74 64.22 4,077,582 -0.19(-0.29%)
Mar 01, 2019 64.48 64.56 64.15 64.41 4,641,574 +0.34(+0.54%)
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%)
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.