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 (%)
Jul 31, 2019 68.00 68.05 66.78 67.35 4,355,611 -0.63(-0.93%)
Jul 30, 2019 67.87 68.03 67.75 67.98 1,757,683 -0.33(-0.48%)
Jul 29, 2019 68.41 68.43 68.18 68.31 1,300,522 -0.05(-0.07%)
Jul 26, 2019 68.29 68.44 68.24 68.36 1,702,016 +0.34(+0.50%)
Jul 25, 2019 68.44 68.44 67.94 68.02 2,276,718 -0.51(-0.75%)
Jul 24, 2019 68.15 68.54 68.15 68.53 1,391,092 +0.22(+0.32%)
Jul 23, 2019 68.25 68.34 68.04 68.31 1,702,092 +0.37(+0.55%)
Jul 22, 2019 67.93 68.01 67.79 67.94 1,801,118 +0.16(+0.24%)
Jul 19, 2019 68.28 68.31 67.77 67.77 2,601,537 -0.39(-0.58%)
Jul 18, 2019 67.72 68.17 67.62 68.17 1,377,737 +0.32(+0.47%)
Jul 17, 2019 68.17 68.24 67.85 67.85 1,465,132 -0.30(-0.44%)
Jul 16, 2019 68.36 68.42 68.10 68.15 2,127,261 -0.26(-0.37%)
Jul 15, 2019 68.48 68.48 68.31 68.40 2,171,339 +0.05(+0.08%)
Jul 12, 2019 68.21 68.35 68.10 68.35 867,544 +0.20(+0.29%)
Jul 11, 2019 68.22 68.24 67.92 68.15 3,164,853 +0.08(+0.12%)
Jul 10, 2019 68.05 68.27 67.88 68.07 4,086,710 +0.35(+0.51%)
Jul 09, 2019 67.40 67.79 67.39 67.72 1,807,536 -0.04(-0.05%)
Jul 08, 2019 67.78 67.88 67.69 67.76 3,002,301 -0.36(-0.52%)
Jul 05, 2019 68.04 68.19 67.68 68.11 2,218,906 -0.32(-0.47%)
Jul 03, 2019 68.18 68.43 68.10 68.43 945,515 +0.43(+0.63%)
Jul 02, 2019 67.84 68.00 67.71 68.00 4,169,207 +0.52(+0.77%)
Jul 01, 2019 68.03 68.16 67.48 67.48 3,089,104 +0.17(+0.26%)
Jun 28, 2019 67.22 67.37 67.12 67.31 2,905,320 +0.28(+0.42%)
Jun 27, 2019 66.94 67.09 66.88 67.03 1,928,838 +0.26(+0.38%)
Jun 26, 2019 66.95 67.07 66.74 66.77 2,738,515 +0.05(+0.07%)
Jun 25, 2019 67.27 67.30 66.68 66.72 4,091,575 -0.54(-0.80%)
Jun 24, 2019 67.42 67.47 67.26 67.26 1,386,222 -0.07(-0.11%)
Jun 21, 2019 67.30 67.57 67.26 67.34 1,881,613 -0.18(-0.27%)
Jun 20, 2019 67.55 67.64 67.10 67.52 1,906,043 +0.76(+1.14%)
Jun 19, 2019 66.63 66.90 66.44 66.76 6,010,449 +0.22(+0.33%)
Jun 18, 2019 66.15 66.69 66.15 66.54 8,184,181 +0.85(+1.29%)
Jun 17, 2019 65.70 65.83 65.61 65.69 1,191,529 +0.06(+0.09%)
Jun 14, 2019 65.69 65.72 65.51 65.63 2,373,736 -0.29(-0.44%)
Jun 13, 2019 65.94 66.03 65.72 65.92 1,171,222 +0.23(+0.34%)
Jun 12, 2019 65.96 65.96 65.68 65.69 946,005 -0.38(-0.57%)
Jun 11, 2019 66.38 66.50 65.90 66.07 2,225,090 +0.19(+0.29%)
Jun 10, 2019 65.89 66.23 65.88 65.88 2,915,678 +0.28(+0.43%)
Jun 07, 2019 65.19 65.82 65.19 65.60 2,208,841 +0.69(+1.06%)
Jun 06, 2019 64.66 65.03 64.50 64.92 2,471,691 +0.34(+0.53%)
Jun 05, 2019 64.63 64.64 64.20 64.58 2,785,782 +0.23(+0.35%)
Jun 04, 2019 63.73 64.35 63.59 64.35 5,167,901 +1.03(+1.62%)
Jun 03, 2019 63.29 64.73 63.03 63.32 7,309,035 +0.12(+0.19%)
May 31, 2019 63.13 63.44 63.00 63.21 2,818,964 -0.62(-0.97%)
May 30, 2019 63.70 63.92 63.58 63.83 5,278,490 +0.28(+0.44%)
May 29, 2019 63.62 63.73 63.25 63.55 8,598,070 -0.37(-0.58%)
May 28, 2019 64.53 64.72 63.92 63.92 10,213,523 -0.55(-0.85%)
May 24, 2019 64.55 64.66 64.27 64.47 987,153 +0.35(+0.55%)
May 23, 2019 64.28 64.28 63.85 64.12 2,640,401 -0.73(-1.13%)
May 22, 2019 64.87 65.09 64.79 64.85 1,773,003 -0.26(-0.40%)
May 21, 2019 64.96 65.19 64.87 65.11 823,695 +0.59(+0.91%)
May 20, 2019 64.59 64.84 64.40 64.52 1,060,647 -0.40(-0.61%)
May 17, 2019 64.89 65.43 64.87 64.92 2,243,882 -0.50(-0.76%)
May 16, 2019 65.10 65.77 65.10 65.42 1,190,982 +0.49(+0.75%)
May 15, 2019 64.27 65.09 64.18 64.93 2,212,356 +0.26(+0.40%)
May 14, 2019 64.36 64.93 64.33 64.67 2,815,139 +0.60(+0.93%)
May 13, 2019 64.40 64.54 63.84 64.07 2,864,636 -1.65(-2.51%)
May 10, 2019 65.24 65.83 64.58 65.72 2,615,479 +0.41(+0.62%)
May 09, 2019 64.97 65.45 64.60 65.32 3,104,614 -0.33(-0.51%)
May 08, 2019 65.64 66.04 65.54 65.65 4,248,762 -0.04(-0.05%)
May 07, 2019 66.25 66.31 65.33 65.69 3,310,924 -1.14(-1.70%)
May 06, 2019 66.05 66.92 66.02 66.82 2,728,617 -0.56(-0.83%)
May 03, 2019 67.04 67.41 67.03 67.38 1,805,862 +0.70(+1.05%)
May 02, 2019 66.81 66.98 66.41 66.68 2,612,820 -0.15(-0.23%)
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.