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 28, 2019 67.23 67.39 67.13 67.32 2,904,697 +0.28(+0.42%)
Jun 27, 2019 66.96 67.10 66.89 67.04 1,928,424 +0.26(+0.38%)
Jun 26, 2019 66.97 67.08 66.75 66.78 2,737,928 +0.05(+0.07%)
Jun 25, 2019 67.29 67.31 66.69 66.74 4,090,698 -0.54(-0.80%)
Jun 24, 2019 67.43 67.48 67.28 67.28 1,385,924 -0.07(-0.11%)
Jun 21, 2019 67.31 67.59 67.28 67.35 1,881,210 -0.18(-0.27%)
Jun 20, 2019 67.56 67.65 67.11 67.53 1,905,634 +0.76(+1.14%)
Jun 19, 2019 66.65 66.91 66.46 66.77 6,009,160 +0.22(+0.33%)
Jun 18, 2019 66.16 66.70 66.16 66.56 8,182,426 +0.85(+1.29%)
Jun 17, 2019 65.72 65.84 65.62 65.71 1,191,274 +0.06(+0.09%)
Jun 14, 2019 65.71 65.74 65.53 65.65 2,373,227 -0.29(-0.44%)
Jun 13, 2019 65.95 66.04 65.73 65.93 1,170,971 +0.23(+0.34%)
Jun 12, 2019 65.97 65.97 65.69 65.71 945,803 -0.38(-0.57%)
Jun 11, 2019 66.39 66.51 65.92 66.09 2,224,612 +0.19(+0.29%)
Jun 10, 2019 65.91 66.24 65.89 65.90 2,915,052 +0.28(+0.43%)
Jun 07, 2019 65.20 65.84 65.20 65.62 2,208,367 +0.69(+1.06%)
Jun 06, 2019 64.67 65.04 64.52 64.93 2,471,160 +0.34(+0.53%)
Jun 05, 2019 64.64 64.65 64.21 64.59 2,785,184 +0.23(+0.35%)
Jun 04, 2019 63.74 64.37 63.61 64.37 5,166,792 +1.03(+1.62%)
Jun 03, 2019 63.30 64.74 63.04 63.34 7,307,467 +0.12(+0.19%)
May 31, 2019 63.15 63.45 63.01 63.22 2,818,359 -0.62(-0.97%)
May 30, 2019 63.72 63.93 63.59 63.84 5,277,358 +0.28(+0.44%)
May 29, 2019 63.63 63.75 63.26 63.56 8,596,225 -0.37(-0.58%)
May 28, 2019 64.55 64.73 63.93 63.93 10,211,333 -0.55(-0.85%)
May 24, 2019 64.56 64.67 64.29 64.48 986,941 +0.35(+0.55%)
May 23, 2019 64.29 64.29 63.86 64.13 2,639,835 -0.73(-1.13%)
May 22, 2019 64.89 65.10 64.81 64.86 1,772,623 -0.26(-0.40%)
May 21, 2019 64.98 65.20 64.88 65.12 823,518 +0.59(+0.91%)
May 20, 2019 64.60 64.85 64.41 64.54 1,060,419 -0.40(-0.61%)
May 17, 2019 64.91 65.45 64.89 64.93 2,243,401 -0.50(-0.76%)
May 16, 2019 65.11 65.78 65.11 65.43 1,190,726 +0.49(+0.75%)
May 15, 2019 64.28 65.10 64.19 64.94 2,211,881 +0.26(+0.40%)
May 14, 2019 64.37 64.94 64.35 64.68 2,814,536 +0.60(+0.93%)
May 13, 2019 64.41 64.55 63.86 64.09 2,864,021 -1.65(-2.51%)
May 10, 2019 65.25 65.84 64.59 65.74 2,614,918 +0.41(+0.62%)
May 09, 2019 64.99 65.47 64.62 65.33 3,103,948 -0.33(-0.51%)
May 08, 2019 65.66 66.05 65.56 65.66 4,247,850 -0.04(-0.05%)
May 07, 2019 66.27 66.32 65.35 65.70 3,310,214 -1.14(-1.70%)
May 06, 2019 66.06 66.94 66.03 66.84 2,728,031 -0.56(-0.83%)
May 03, 2019 67.05 67.42 67.05 67.40 1,805,475 +0.70(+1.05%)
May 02, 2019 66.83 67.00 66.42 66.69 2,612,259 -0.15(-0.23%)
May 01, 2019 67.38 67.53 66.82 66.85 3,059,729 -0.46(-0.68%)
Apr 30, 2019 67.18 67.35 66.89 67.31 1,628,395 +0.06(+0.09%)
Apr 29, 2019 67.12 67.36 67.09 67.24 1,676,235 +0.16(+0.24%)
Apr 26, 2019 66.86 67.10 66.71 67.08 1,659,684 +0.25(+0.38%)
Apr 25, 2019 66.77 66.90 66.51 66.83 3,225,880 -0.02(-0.03%)
Apr 24, 2019 67.05 67.07 66.80 66.85 3,354,151 -0.37(-0.55%)
Apr 23, 2019 66.85 67.26 66.77 67.22 760,368 +0.36(+0.54%)
Apr 22, 2019 66.60 66.85 66.60 66.85 1,426,331 -0.01(-0.01%)
Apr 18, 2019 66.84 66.93 66.61 66.86 2,997,410 +0.02(+0.03%)
Apr 17, 2019 67.13 67.15 66.73 66.85 2,512,758 +0.03(+0.04%)
Apr 16, 2019 66.97 66.99 66.74 66.82 1,814,920 +0.07(+0.11%)
Apr 15, 2019 66.83 66.83 66.55 66.75 1,688,254 -0.03(-0.04%)
Apr 12, 2019 66.76 66.87 66.66 66.77 1,618,996 +0.47(+0.71%)
Apr 11, 2019 66.46 66.48 66.21 66.30 1,394,256 -0.21(-0.31%)
Apr 10, 2019 66.34 66.51 66.26 66.51 1,743,941 +0.28(+0.42%)
Apr 09, 2019 66.39 66.39 66.15 66.23 1,297,383 -0.35(-0.53%)
Apr 08, 2019 66.44 66.58 66.28 66.58 1,116,019 +0.08(+0.12%)
Apr 05, 2019 66.36 66.52 66.29 66.50 1,179,518 +0.25(+0.38%)
Apr 04, 2019 66.11 66.27 66.02 66.25 2,207,325 +0.10(+0.15%)
Apr 03, 2019 66.21 66.42 66.01 66.15 3,520,572 +0.31(+0.47%)
Apr 02, 2019 65.87 65.90 65.64 65.84 2,095,074 -0.03(-0.04%)
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.