ACWI Ishares MSCI ETF (NQ: ACWI )

97.96 USD +0.59 (+0.61%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 72.11 72.16 71.77 72.15 3,205,700 +0.45(+0.63%)
Mar 28, 2019 71.54 71.76 71.30 71.70 1,878,119 +0.21(+0.29%)
Mar 27, 2019 71.82 71.94 71.09 71.49 2,407,772 -0.33(-0.46%)
Mar 26, 2019 71.79 72.07 71.51 71.82 2,033,156 +0.49(+0.69%)
Mar 25, 2019 71.28 71.56 71.02 71.33 4,008,428 -0.01(-0.01%)
Mar 22, 2019 72.24 72.35 71.33 71.34 4,214,500 -1.51(-2.07%)
Mar 21, 2019 72.08 72.89 72.04 72.85 2,173,242 +0.51(+0.71%)
Mar 20, 2019 72.36 72.83 71.95 72.34 4,063,816 -0.18(-0.25%)
Mar 19, 2019 72.72 72.88 72.29 72.52 4,977,796 +0.06(+0.08%)
Mar 18, 2019 72.16 72.46 72.12 72.46 1,391,950 +0.40(+0.56%)
Mar 15, 2019 71.81 72.19 71.78 72.06 3,079,900 +0.58(+0.81%)
Mar 14, 2019 71.52 71.61 71.37 71.48 1,564,227 -0.07(-0.10%)
Mar 13, 2019 71.35 71.72 71.31 71.55 3,341,224 +0.41(+0.58%)
Mar 12, 2019 71.00 71.22 70.97 71.14 6,770,519 +0.27(+0.38%)
Mar 11, 2019 70.16 70.91 70.16 70.87 1,635,684 +0.93(+1.33%)
Mar 08, 2019 69.57 69.98 69.50 69.94 3,024,800 -0.18(-0.26%)
Mar 07, 2019 70.71 70.71 69.96 70.12 3,671,256 -0.74(-1.04%)
Mar 06, 2019 71.29 71.29 70.83 70.86 2,934,754 -0.35(-0.49%)
Mar 05, 2019 71.26 71.39 71.05 71.21 2,561,524 +0.01(+0.01%)
Mar 04, 2019 71.69 71.71 70.67 71.20 3,677,892 -0.21(-0.29%)
Mar 01, 2019 71.49 71.58 71.12 71.41 4,186,600 +0.38(+0.53%)
Feb 28, 2019 71.17 71.26 70.96 71.03 7,012,739 -0.25(-0.35%)
Feb 27, 2019 71.29 71.42 70.99 71.28 1,956,747 -0.15(-0.21%)
Feb 26, 2019 71.29 71.64 71.28 71.43 1,988,275 +0.05(+0.07%)
Feb 25, 2019 71.63 71.75 71.37 71.38 1,959,717 +0.18(+0.25%)
Feb 22, 2019 71.00 71.27 70.93 71.20 1,467,300 +0.43(+0.61%)
Feb 21, 2019 70.88 70.88 70.52 70.77 2,037,737 -0.17(-0.24%)
Feb 20, 2019 70.79 71.14 70.76 70.94 1,790,251 +0.19(+0.27%)
Feb 19, 2019 70.33 70.89 70.30 70.75 938,963 +0.24(+0.34%)
Feb 15, 2019 70.27 70.51 70.19 70.51 2,482,700 +0.72(+1.03%)
Feb 14, 2019 69.64 70.07 69.46 69.79 5,637,328 -0.04(-0.06%)
Feb 13, 2019 69.96 70.16 69.82 69.83 2,355,662 +0.04(+0.06%)
Feb 12, 2019 69.45 69.87 69.45 69.79 2,141,719 +0.85(+1.23%)
Feb 11, 2019 69.12 69.18 68.82 68.94 2,323,146 -0.09(-0.13%)
Feb 08, 2019 68.74 69.03 68.43 69.03 3,991,100 -0.02(-0.03%)
Feb 07, 2019 69.40 69.45 68.69 69.05 3,067,043 -0.73(-1.05%)
Feb 06, 2019 69.97 70.02 69.69 69.78 4,517,634 -0.27(-0.39%)
Feb 05, 2019 69.86 70.11 69.81 70.05 4,445,080 +0.41(+0.59%)
Feb 04, 2019 69.22 69.64 69.04 69.64 2,342,893 +0.40(+0.58%)
Feb 01, 2019 69.31 69.46 69.08 69.24 4,794,300 -0.08(-0.12%)
Jan 31, 2019 68.91 69.42 68.80 69.32 5,528,524 +0.45(+0.65%)
Jan 30, 2019 68.26 69.11 68.07 68.87 4,185,955 +0.96(+1.41%)
Jan 29, 2019 68.08 68.18 67.77 67.91 3,944,047 +0.01(+0.01%)
Jan 28, 2019 67.83 67.90 67.44 67.90 9,777,994 -0.47(-0.69%)
Jan 25, 2019 68.22 68.50 68.15 68.37 5,278,300 +0.75(+1.11%)
Jan 24, 2019 67.50 67.74 67.31 67.62 4,520,907 +0.12(+0.18%)
Jan 23, 2019 67.70 67.80 66.96 67.50 4,049,506 +0.17(+0.25%)
Jan 22, 2019 67.67 67.76 66.94 67.33 7,538,166 -0.90(-1.32%)
Jan 18, 2019 68.02 68.36 67.82 68.23 5,224,300 +0.71(+1.05%)
Jan 17, 2019 66.80 67.70 66.74 67.52 3,570,866 +0.49(+0.73%)
Jan 16, 2019 67.00 67.26 66.94 67.03 4,148,540 +0.19(+0.28%)
Jan 15, 2019 66.43 66.92 66.43 66.84 4,393,189 +0.60(+0.91%)
Jan 14, 2019 66.15 66.46 66.02 66.24 4,467,535 -0.38(-0.57%)
Jan 11, 2019 66.41 66.66 66.28 66.62 15,803,800 -0.24(-0.36%)
Jan 10, 2019 66.22 66.86 66.07 66.86 3,110,883 +0.31(+0.47%)
Jan 09, 2019 66.33 66.77 66.13 66.55 3,461,553 +0.61(+0.93%)
Jan 08, 2019 65.95 66.10 65.46 65.94 4,535,849 +0.48(+0.73%)
Jan 07, 2019 65.11 65.78 64.93 65.46 3,620,378 +0.40(+0.61%)
Jan 04, 2019 63.92 65.23 63.85 65.06 6,288,900 +2.01(+3.19%)
Jan 03, 2019 63.75 63.80 62.91 63.05 5,111,518 -1.09(-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.