ACWI Ishares MSCI ETF (NQ: ACWI )

118.23 +2.07 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 67.17 67.34 66.87 67.29 1,628,745 +0.06(+0.09%)
Apr 29, 2019 67.10 67.35 67.08 67.23 1,676,594 +0.16(+0.24%)
Apr 26, 2019 66.85 67.08 66.70 67.07 1,660,040 +0.25(+0.38%)
Apr 25, 2019 66.76 66.89 66.50 66.81 3,226,572 -0.02(-0.03%)
Apr 24, 2019 67.04 67.06 66.78 66.83 3,354,871 -0.37(-0.55%)
Apr 23, 2019 66.83 67.25 66.76 67.20 760,531 +0.36(+0.54%)
Apr 22, 2019 66.59 66.84 66.59 66.84 1,426,637 -0.01(-0.01%)
Apr 18, 2019 66.82 66.91 66.60 66.85 2,998,053 +0.02(+0.03%)
Apr 17, 2019 67.12 67.14 66.72 66.83 2,513,297 +0.03(+0.04%)
Apr 16, 2019 66.96 66.98 66.73 66.80 1,815,309 +0.07(+0.11%)
Apr 15, 2019 66.81 66.81 66.53 66.73 1,688,616 -0.03(-0.04%)
Apr 12, 2019 66.74 66.86 66.64 66.76 1,619,343 +0.47(+0.71%)
Apr 11, 2019 66.44 66.46 66.20 66.29 1,394,555 -0.21(-0.31%)
Apr 10, 2019 66.33 66.50 66.25 66.50 1,744,315 +0.28(+0.42%)
Apr 09, 2019 66.38 66.38 66.13 66.22 1,297,661 -0.35(-0.53%)
Apr 08, 2019 66.43 66.57 66.26 66.57 1,116,259 +0.08(+0.12%)
Apr 05, 2019 66.34 66.51 66.27 66.49 1,179,771 +0.25(+0.38%)
Apr 04, 2019 66.10 66.25 66.01 66.24 2,207,798 +0.10(+0.15%)
Apr 03, 2019 66.20 66.41 65.99 66.14 3,521,328 +0.31(+0.47%)
Apr 02, 2019 65.86 65.88 65.62 65.83 2,095,523 -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.