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 (%)
Jan 31, 2018 67.54 67.61 67.04 67.30 2,334,847 +0.07(+0.11%)
Jan 30, 2018 67.49 67.52 67.13 67.23 2,679,781 -0.66(-0.98%)
Jan 29, 2018 68.11 68.18 67.85 67.89 1,907,282 -0.59(-0.86%)
Jan 26, 2018 68.05 68.48 67.96 68.48 1,431,551 +0.73(+1.08%)
Jan 25, 2018 68.03 68.07 67.61 67.75 2,926,691 -0.06(-0.09%)
Jan 24, 2018 68.00 68.12 67.52 67.81 1,920,350 +0.06(+0.09%)
Jan 23, 2018 67.56 67.76 67.48 67.75 1,504,985 +0.21(+0.31%)
Jan 22, 2018 67.54 67.05 67.54 1,269,152 +0.49(+0.72%)
Jan 19, 2018 66.94 67.07 66.79 67.05 1,493,239 +0.32(+0.48%)
Jan 18, 2018 66.79 66.87 66.61 66.73 4,746,393 -0.09(-0.13%)
Jan 17, 2018 66.54 66.95 66.37 66.82 2,848,769 +0.52(+0.79%)
Jan 16, 2018 66.79 66.87 66.16 66.30 3,329,978 -0.11(-0.17%)
Jan 12, 2018 66.41 66.41 66.41 0 +0.50(+0.76%)
Jan 11, 2018 65.59 65.92 65.59 65.91 1,425,280 +0.45(+0.69%)
Jan 10, 2018 65.58 65.46 1,351,170 -0.15(-0.23%)
Jan 09, 2018 65.64 65.74 65.49 65.61 1,435,973 +0.08(+0.12%)
Jan 08, 2018 65.46 65.58 65.38 65.53 1,707,298 +0.06(+0.09%)
Jan 05, 2018 65.29 65.51 65.17 65.47 1,806,390 +0.42(+0.65%)
Jan 04, 2018 64.98 65.17 64.95 65.05 2,314,602 +0.45(+0.70%)
Jan 03, 2018 64.35 64.66 64.34 64.60 3,642,970 +0.33(+0.51%)
Jan 02, 2018 64.04 64.27 63.88 64.27 2,362,670 +0.60(+0.94%)
Dec 29, 2017 63.67 63.67 63.67 0 -0.06(-0.10%)
Dec 28, 2017 63.85 63.85 63.68 63.73 1,588,209 +0.14(+0.22%)
Dec 27, 2017 63.62 63.67 63.51 63.59 3,784,165 +0.07(+0.11%)
Dec 26, 2017 63.60 63.60 63.43 63.52 5,258,538 -0.07(-0.11%)
Dec 22, 2017 63.56 63.61 63.45 63.59 1,253,998 +0.07(+0.11%)
Dec 21, 2017 63.44 63.66 63.41 63.52 2,536,561 +0.21(+0.33%)
Dec 20, 2017 63.57 63.57 63.24 63.31 2,895,874 -0.04(-0.07%)
Dec 19, 2017 63.62 63.62 63.32 63.35 1,651,147 -0.20(-0.32%)
Dec 18, 2017 63.48 63.67 63.48 63.55 2,374,334 +0.58(+0.92%)
Dec 15, 2017 62.90 63.11 62.82 62.98 1,943,620 +0.25(+0.40%)
Dec 14, 2017 63.06 63.09 62.71 62.72 2,809,429 -0.32(-0.51%)
Dec 13, 2017 63.04 63.20 62.99 63.05 2,120,734 +0.15(+0.24%)
Dec 12, 2017 62.82 62.98 62.78 62.90 1,978,187 +0.00(+0.00%)
Dec 11, 2017 62.71 62.91 62.71 62.90 6,632,078 +0.24(+0.38%)
Dec 08, 2017 62.64 62.67 62.49 62.66 1,334,496 +0.36(+0.58%)
Dec 07, 2017 62.08 62.39 62.05 62.30 2,130,986 +0.17(+0.27%)
Dec 06, 2017 62.14 62.23 62.04 62.14 1,336,744 -0.12(-0.20%)
Dec 05, 2017 62.50 62.64 62.22 62.26 2,967,413 -0.18(-0.29%)
Dec 04, 2017 62.90 62.90 62.44 62.44 2,752,810 -0.16(-0.25%)
Dec 01, 2017 62.66 62.71 62.23 62.60 7,731,134 -0.16(-0.25%)
Nov 30, 2017 62.71 62.91 62.60 62.76 8,821,563 +0.30(+0.48%)
Nov 29, 2017 62.71 62.74 62.36 62.46 1,855,653 -0.24(-0.38%)
Nov 28, 2017 62.41 62.71 62.31 62.70 1,161,026 +0.49(+0.79%)
Nov 27, 2017 62.40 62.42 62.19 62.21 1,254,924 -0.23(-0.36%)
Nov 24, 2017 62.43 62.50 62.42 62.43 800,624 +0.17(+0.28%)
Nov 22, 2017 62.26 62.34 62.14 62.26 1,515,137 +0.08(+0.13%)
Nov 21, 2017 62.03 62.21 62.02 62.18 996,832 +0.47(+0.77%)
Nov 20, 2017 61.67 61.76 61.60 61.71 1,016,395 +0.12(+0.20%)
Nov 17, 2017 61.54 61.66 61.52 61.59 675,560 -0.10(-0.16%)
Nov 16, 2017 61.44 61.77 61.42 61.68 1,141,173 +0.61(+1.00%)
Nov 15, 2017 60.99 61.20 60.84 61.07 1,369,532 -0.31(-0.50%)
Nov 14, 2017 61.38 61.41 61.17 61.38 1,266,344 -0.12(-0.20%)
Nov 13, 2017 61.27 61.55 61.22 61.50 902,601 -0.09(-0.14%)
Nov 10, 2017 61.58 61.63 61.48 61.59 630,015 -0.10(-0.17%)
Nov 09, 2017 61.59 61.72 61.30 61.69 1,645,474 -0.30(-0.48%)
Nov 08, 2017 61.87 62.01 61.79 61.99 613,596 +0.12(+0.20%)
Nov 07, 2017 61.89 62.00 61.68 61.87 1,978,262 -0.08(-0.13%)
Nov 06, 2017 61.75 61.97 61.73 61.94 873,200 +0.18(+0.28%)
Nov 03, 2017 61.67 61.79 61.54 61.77 1,322,914 +0.06(+0.10%)
Nov 02, 2017 61.61 61.74 61.46 61.71 1,622,930 +0.09(+0.14%)
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.