ACWI Ishares MSCI ETF (NQ: ACWI )

110.29 +0.14 (+0.13%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 64.56 64.62 63.73 64.06 22,367,938 -1.01(-1.55%)
Apr 29, 2020 64.60 65.31 64.43 65.06 5,829,542 +1.68(+2.65%)
Apr 28, 2020 64.29 64.40 63.28 63.39 3,190,759 +0.01(+0.01%)
Apr 27, 2020 62.94 63.53 62.79 63.38 11,648,967 +1.02(+1.63%)
Apr 24, 2020 62.10 62.51 61.55 62.36 4,366,033 +0.63(+1.03%)
Apr 23, 2020 62.06 62.80 61.62 61.73 3,989,270 -0.07(-0.11%)
Apr 22, 2020 61.60 62.03 61.38 61.79 4,628,206 +1.42(+2.35%)
Apr 21, 2020 61.15 61.46 60.28 60.38 6,444,958 -1.91(-3.07%)
Apr 20, 2020 62.28 63.15 62.15 62.29 5,368,561 -0.92(-1.46%)
Apr 17, 2020 63.00 63.27 62.36 63.21 6,065,115 +1.68(+2.73%)
Apr 16, 2020 61.58 61.74 60.90 61.53 3,154,911 +0.26(+0.43%)
Apr 15, 2020 61.28 61.69 60.93 61.27 4,962,765 -1.57(-2.49%)
Apr 14, 2020 62.38 63.04 62.26 62.84 3,403,389 +1.58(+2.57%)
Apr 13, 2020 61.51 61.68 60.51 61.26 5,933,380 -0.49(-0.80%)
Apr 09, 2020 61.68 62.39 61.26 61.76 6,146,540 +0.89(+1.45%)
Apr 08, 2020 59.97 61.09 59.42 60.87 6,478,825 +1.44(+2.42%)
Apr 07, 2020 61.41 61.51 59.42 59.43 4,233,590 +0.07(+0.11%)
Apr 06, 2020 57.91 59.64 57.77 59.37 4,910,929 +3.45(+6.17%)
Apr 03, 2020 56.48 56.83 55.33 55.92 3,411,681 -0.85(-1.49%)
Apr 02, 2020 55.55 57.06 55.45 56.77 4,357,509 +1.12(+2.01%)
Apr 01, 2020 56.04 56.79 55.28 55.65 4,352,993 -2.68(-4.59%)
Mar 31, 2020 58.36 59.09 57.69 58.32 10,350,576 -0.44(-0.75%)
Mar 30, 2020 57.61 58.83 57.14 58.76 6,532,080 +1.27(+2.21%)
Mar 27, 2020 57.04 58.59 56.71 57.49 6,048,272 -1.73(-2.93%)
Mar 26, 2020 56.85 59.43 56.76 59.23 14,190,356 +2.96(+5.27%)
Mar 25, 2020 55.39 57.91 54.56 56.26 15,694,252 +1.50(+2.74%)
Mar 24, 2020 53.73 55.10 53.30 54.76 5,477,347 +4.12(+8.14%)
Mar 23, 2020 51.44 51.75 49.69 50.64 8,750,426 -0.91(-1.77%)
Mar 20, 2020 54.16 54.76 51.55 51.56 6,956,816 -1.69(-3.17%)
Mar 19, 2020 52.38 54.39 51.40 53.24 9,841,526 +0.34(+0.63%)
Mar 18, 2020 52.29 54.06 50.49 52.91 9,902,048 -3.38(-6.01%)
Mar 17, 2020 54.15 56.34 52.76 56.29 9,205,401 +3.31(+6.25%)
Mar 16, 2020 50.15 56.25 50.15 52.98 7,476,009 -6.69(-11.22%)
Mar 13, 2020 59.00 60.44 55.79 59.68 10,816,494 +3.99(+7.16%)
Mar 12, 2020 57.15 58.73 55.46 55.69 11,116,432 -6.07(-9.83%)
Mar 11, 2020 63.31 63.50 61.18 61.76 7,552,600 -3.37(-5.17%)
Mar 10, 2020 64.51 65.12 62.28 65.12 6,598,220 +2.86(+4.60%)
Mar 09, 2020 62.72 64.22 62.03 62.26 16,663,395 -5.07(-7.53%)
Mar 06, 2020 66.65 67.67 66.25 67.33 4,920,021 -1.22(-1.78%)
Mar 05, 2020 68.97 69.72 68.16 68.55 3,443,775 -2.16(-3.06%)
Mar 04, 2020 69.46 70.71 68.96 70.71 4,167,954 +2.79(+4.10%)
Mar 03, 2020 69.77 70.78 67.73 67.93 7,491,847 -1.66(-2.38%)
Mar 02, 2020 67.69 69.64 67.11 69.58 8,453,673 +2.23(+3.31%)
Feb 28, 2020 66.01 67.46 65.41 67.36 8,016,302 -0.72(-1.05%)
Feb 27, 2020 69.33 70.13 67.90 68.08 10,788,258 -2.47(-3.50%)
Feb 26, 2020 71.09 71.79 70.42 70.55 7,526,170 +0.07(+0.09%)
Feb 25, 2020 72.67 72.84 70.48 70.48 8,472,638 -1.86(-2.56%)
Feb 24, 2020 72.27 72.91 72.17 72.33 8,971,128 -2.57(-3.43%)
Feb 21, 2020 75.28 75.28 74.74 74.91 2,670,706 -0.59(-0.78%)
Feb 20, 2020 75.69 75.90 74.94 75.49 2,595,398 -0.44(-0.58%)
Feb 19, 2020 75.88 76.08 75.84 75.93 2,382,597 +0.32(+0.42%)
Feb 18, 2020 75.57 75.70 75.35 75.62 2,188,843 -0.30(-0.39%)
Feb 14, 2020 75.98 75.98 75.64 75.91 1,107,975 +0.07(+0.10%)
Feb 13, 2020 75.66 76.06 75.59 75.84 3,229,457 -0.34(-0.45%)
Feb 12, 2020 76.04 76.20 75.95 76.18 2,206,416 +0.50(+0.67%)
Feb 11, 2020 75.71 75.96 75.54 75.68 3,179,728 +0.38(+0.51%)
Feb 10, 2020 74.71 75.32 74.71 75.30 1,965,959 +0.37(+0.50%)
Feb 07, 2020 75.09 75.17 74.78 74.93 2,212,303 -0.49(-0.65%)
Feb 06, 2020 75.50 75.54 75.28 75.42 3,315,070 +0.15(+0.20%)
Feb 05, 2020 75.34 75.35 74.91 75.27 2,573,849 +0.71(+0.95%)
Feb 04, 2020 74.35 74.73 74.30 74.56 2,445,287 +1.26(+1.72%)
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.