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 (%)
Aug 31, 2018 65.92 65.92 65.92 0 -0.21(-0.31%)
Aug 30, 2018 66.31 66.38 65.98 66.13 2,025,890 -0.57(-0.86%)
Aug 29, 2018 66.32 66.72 66.26 66.70 2,074,981 +0.39(+0.59%)
Aug 28, 2018 66.48 66.49 66.24 66.31 5,366,922 +0.04(+0.05%)
Aug 27, 2018 66.00 66.35 65.99 66.27 4,277,467 +0.63(+0.97%)
Aug 24, 2018 65.40 65.70 65.40 65.64 1,550,490 +0.50(+0.77%)
Aug 23, 2018 65.34 65.48 65.11 65.14 2,371,692 -0.31(-0.48%)
Aug 22, 2018 65.40 65.58 65.36 65.45 1,671,400 +0.10(+0.15%)
Aug 21, 2018 65.30 65.56 65.30 65.35 1,664,393 +0.30(+0.47%)
Aug 20, 2018 64.97 65.10 64.91 65.05 1,343,692 +0.24(+0.37%)
Aug 17, 2018 64.47 64.97 64.36 64.81 1,578,481 +0.29(+0.46%)
Aug 16, 2018 64.42 64.76 64.41 64.51 1,790,740 +0.48(+0.75%)
Aug 15, 2018 64.16 64.17 63.61 64.03 3,235,018 -0.77(-1.19%)
Aug 14, 2018 64.71 64.87 64.55 64.80 1,528,824 +0.29(+0.46%)
Aug 13, 2018 64.77 64.94 64.41 64.50 1,629,452 -0.38(-0.59%)
Aug 10, 2018 64.95 65.04 64.70 64.89 2,430,423 -0.78(-1.18%)
Aug 09, 2018 65.86 65.94 65.65 65.66 735,698 -0.17(-0.26%)
Aug 08, 2018 65.81 65.91 65.67 65.83 2,134,948 +0.01(+0.01%)
Aug 07, 2018 65.91 66.00 65.80 65.82 1,850,670 +0.30(+0.46%)
Aug 06, 2018 65.32 65.61 65.25 65.52 1,159,931 -0.01(-0.01%)
Aug 03, 2018 65.29 65.55 65.24 65.53 1,021,792 +0.24(+0.37%)
Aug 02, 2018 64.76 65.32 64.70 65.29 2,771,705 -0.04(-0.05%)
Aug 01, 2018 65.44 65.57 65.17 65.32 2,755,219 -0.14(-0.22%)
Jul 31, 2018 65.51 65.66 65.34 65.47 2,196,070 +0.17(+0.26%)
Jul 30, 2018 65.65 65.65 65.20 65.30 1,907,574 -0.21(-0.33%)
Jul 27, 2018 65.87 65.91 65.32 65.51 3,246,423 -0.20(-0.30%)
Jul 26, 2018 65.65 65.87 65.65 65.71 1,094,253 -0.28(-0.42%)
Jul 25, 2018 65.46 66.04 65.30 65.98 2,515,627 +0.64(+0.98%)
Jul 24, 2018 65.42 65.63 65.19 65.34 2,502,162 +0.33(+0.51%)
Jul 23, 2018 64.90 65.04 64.80 65.01 2,209,406 +0.00(+0.00%)
Jul 20, 2018 64.89 65.11 64.85 65.01 1,924,513 +0.22(+0.34%)
Jul 19, 2018 64.74 64.97 64.63 64.79 3,021,605 -0.30(-0.47%)
Jul 18, 2018 64.99 65.13 64.86 65.09 1,209,810 +0.04(+0.05%)
Jul 17, 2018 64.59 65.10 64.58 65.06 1,291,256 +0.25(+0.39%)
Jul 16, 2018 64.89 64.90 64.69 64.81 869,169 -0.09(-0.14%)
Jul 13, 2018 64.90 1,394,574 +0.10(+0.15%)
Jul 12, 2018 64.59 64.81 64.44 64.80 1,742,027 +0.61(+0.95%)
Jul 11, 2018 64.36 64.60 64.07 64.19 2,512,945 -0.77(-1.18%)
Jul 10, 2018 64.84 64.99 64.79 64.96 2,195,596 +0.13(+0.21%)
Jul 09, 2018 64.59 64.87 64.55 64.82 3,234,420 +0.63(+0.97%)
Jul 06, 2018 63.80 64.31 63.73 64.20 7,105,391 +0.46(+0.73%)
Jul 05, 2018 63.75 63.39 63.73 2,510,574 +0.46(+0.72%)
Jul 03, 2018 63.28 63.28 63.28 0 -0.05(-0.08%)
Jul 02, 2018 62.82 63.36 62.82 63.33 4,001,811 -0.19(-0.30%)
Jun 29, 2018 63.66 63.94 63.52 63.52 2,192,077 +0.30(+0.48%)
Jun 28, 2018 62.92 63.35 62.71 63.22 3,125,213 +0.33(+0.53%)
Jun 27, 2018 63.60 63.87 62.87 62.89 3,232,374 -0.62(-0.97%)
Jun 26, 2018 63.62 63.72 63.32 63.50 1,723,369 +0.09(+0.14%)
Jun 25, 2018 63.98 63.98 63.11 63.41 4,749,983 -0.91(-1.42%)
Jun 22, 2018 64.50 64.56 64.25 64.32 1,271,269 +0.34(+0.53%)
Jun 21, 2018 64.31 64.33 63.87 63.98 2,606,177 -0.48(-0.75%)
Jun 20, 2018 64.55 64.63 64.35 64.47 1,879,460 +0.15(+0.24%)
Jun 19, 2018 63.98 64.35 63.85 64.31 4,003,763 -0.44(-0.69%)
Jun 18, 2018 64.52 64.78 64.39 64.76 3,896,482 -0.28(-0.43%)
Jun 15, 2018 65.10 64.73 65.04 1,605,399 -0.26(-0.39%)
Jun 14, 2018 65.40 65.51 65.21 65.30 2,419,095 -0.02(-0.03%)
Jun 13, 2018 65.47 65.59 65.16 65.32 3,259,867 -0.13(-0.20%)
Jun 12, 2018 65.49 65.59 65.30 65.45 1,210,445 -0.09(-0.13%)
Jun 11, 2018 65.44 65.68 65.41 65.54 1,748,832 +0.21(+0.32%)
Jun 08, 2018 65.06 65.38 64.98 65.32 1,153,662 +0.13(+0.20%)
Jun 07, 2018 65.54 65.55 65.01 65.19 1,707,908 -0.29(-0.45%)
Jun 06, 2018 65.48 64.95 65.48 4,400,599 +0.62(+0.95%)
Jun 05, 2018 64.90 64.95 64.66 64.87 4,267,600 -0.07(-0.11%)
Jun 04, 2018 64.87 65.01 64.79 64.94 2,607,694 +0.38(+0.59%)
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.