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 (%)
Dec 31, 2019 72.99 73.31 72.93 73.26 2,214,086 +0.17(+0.23%)
Dec 30, 2019 73.61 73.61 73.00 73.09 1,945,606 -0.44(-0.60%)
Dec 27, 2019 73.88 73.88 73.41 73.54 1,349,092 +0.05(+0.06%)
Dec 26, 2019 73.19 73.49 73.18 73.49 827,105 +0.40(+0.54%)
Dec 24, 2019 73.14 73.15 72.98 73.09 1,401,883 +0.02(+0.03%)
Dec 23, 2019 73.10 73.14 73.04 73.07 1,498,790 +0.17(+0.23%)
Dec 20, 2019 73.04 73.10 72.91 72.91 2,241,239 +0.13(+0.18%)
Dec 19, 2019 72.57 72.78 72.51 72.78 3,080,057 +0.17(+0.23%)
Dec 18, 2019 72.65 72.69 72.56 72.61 2,689,553 +0.05(+0.06%)
Dec 17, 2019 72.67 72.69 72.55 72.57 1,807,834 -0.01(-0.01%)
Dec 16, 2019 72.58 72.73 72.54 72.57 1,717,821 +0.53(+0.74%)
Dec 13, 2019 71.97 72.36 71.75 72.04 3,542,569 +0.23(+0.32%)
Dec 12, 2019 71.21 71.98 71.19 71.82 3,603,436 +0.63(+0.89%)
Dec 11, 2019 71.00 71.30 70.97 71.19 1,367,643 +0.34(+0.48%)
Dec 10, 2019 70.89 71.05 70.72 70.85 2,279,315 -0.05(-0.06%)
Dec 09, 2019 71.04 71.20 70.89 70.89 2,365,504 -0.23(-0.32%)
Dec 06, 2019 71.08 71.21 71.02 71.12 1,843,984 +0.56(+0.79%)
Dec 05, 2019 70.60 70.63 70.30 70.57 2,175,104 +0.07(+0.10%)
Dec 04, 2019 70.31 70.57 70.26 70.49 2,499,363 +0.48(+0.69%)
Dec 03, 2019 69.73 70.01 69.43 70.01 3,560,603 -0.36(-0.51%)
Dec 02, 2019 70.91 70.91 70.20 70.36 3,579,455 -0.46(-0.64%)
Nov 29, 2019 70.98 71.04 70.82 70.82 5,311,446 -0.44(-0.62%)
Nov 27, 2019 71.12 71.29 71.07 71.26 699,952 +0.26(+0.37%)
Nov 26, 2019 70.89 71.08 70.82 70.99 1,502,536 +0.05(+0.08%)
Nov 25, 2019 70.68 70.97 70.67 70.94 1,565,755 +0.54(+0.77%)
Nov 22, 2019 70.46 70.51 70.21 70.40 991,297 +0.06(+0.09%)
Nov 21, 2019 70.39 70.39 70.09 70.34 1,045,873 -0.03(-0.04%)
Nov 20, 2019 70.47 70.62 70.06 70.36 1,934,846 -0.30(-0.43%)
Nov 19, 2019 70.92 71.01 70.56 70.67 3,083,392 -0.08(-0.12%)
Nov 18, 2019 70.65 70.78 70.52 70.75 1,411,901 +0.06(+0.09%)
Nov 15, 2019 70.50 70.68 70.40 70.68 2,231,131 +0.47(+0.66%)
Nov 14, 2019 70.02 70.22 69.92 70.22 1,733,528 +0.01(+0.01%)
Nov 13, 2019 69.94 70.27 69.83 70.21 1,025,205 -0.06(-0.09%)
Nov 12, 2019 70.30 70.50 70.15 70.27 2,037,171 -0.05(-0.06%)
Nov 11, 2019 70.04 70.32 69.96 70.32 1,108,229 -0.16(-0.23%)
Nov 08, 2019 70.27 70.48 70.07 70.48 2,021,353 +0.00(+0.00%)
Nov 07, 2019 70.52 70.67 70.36 70.48 1,326,774 +0.29(+0.42%)
Nov 06, 2019 70.19 70.27 69.98 70.19 1,520,323 -0.04(-0.05%)
Nov 05, 2019 70.32 70.36 70.09 70.23 4,242,792 +0.02(+0.03%)
Nov 04, 2019 70.33 70.38 70.15 70.21 1,549,813 +0.30(+0.43%)
Nov 01, 2019 69.61 69.91 69.59 69.91 2,174,307 +0.70(+1.02%)
Oct 31, 2019 69.29 69.35 68.87 69.20 4,186,525 -0.16(-0.24%)
Oct 30, 2019 69.14 69.45 68.86 69.37 2,613,133 +0.16(+0.24%)
Oct 29, 2019 69.09 69.34 69.02 69.20 1,471,065 -0.08(-0.12%)
Oct 28, 2019 69.13 69.33 69.12 69.29 1,251,012 +0.41(+0.60%)
Oct 25, 2019 68.53 68.99 68.52 68.88 1,388,408 +0.19(+0.28%)
Oct 24, 2019 68.78 68.82 68.49 68.68 1,418,115 +0.16(+0.23%)
Oct 23, 2019 68.27 68.53 68.22 68.53 2,335,432 +0.25(+0.36%)
Oct 22, 2019 68.57 68.68 68.28 68.28 1,843,266 -0.22(-0.32%)
Oct 21, 2019 68.43 68.50 68.32 68.50 942,244 +0.49(+0.73%)
Oct 18, 2019 68.16 68.26 67.80 68.01 1,653,038 -0.23(-0.33%)
Oct 17, 2019 68.38 68.46 68.11 68.24 2,139,580 +0.16(+0.24%)
Oct 16, 2019 67.96 68.17 67.88 68.07 3,266,213 +0.02(+0.03%)
Oct 15, 2019 67.63 68.23 67.62 68.05 3,117,536 +0.68(+1.00%)
Oct 14, 2019 67.36 67.53 67.33 67.38 1,315,906 -0.18(-0.27%)
Oct 11, 2019 67.48 68.00 67.45 67.56 4,947,620 +0.90(+1.36%)
Oct 10, 2019 66.16 66.79 66.14 66.66 3,243,542 +0.52(+0.79%)
Oct 09, 2019 66.11 66.35 65.94 66.14 1,682,221 +0.57(+0.86%)
Oct 08, 2019 66.08 66.17 65.57 65.57 2,833,486 -0.88(-1.32%)
Oct 07, 2019 66.53 66.86 66.42 66.45 2,483,732 -0.26(-0.40%)
Oct 04, 2019 66.11 66.74 66.09 66.71 3,211,480 +0.69(+1.05%)
Oct 03, 2019 65.48 66.02 64.96 66.02 8,606,060 +0.55(+0.84%)
Oct 02, 2019 66.09 66.10 65.19 65.47 2,756,909 -1.11(-1.67%)
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.