ACWI Ishares MSCI ETF (NQ: ACWI )

104.77 USD -0.11 (-0.10%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 72.47 72.47 71.87 72.13 3,108,400 +0.14(+0.19%)
Aug 29, 2019 71.88 72.13 71.62 71.99 3,962,800 +0.80(+1.12%)
Aug 28, 2019 70.73 71.28 70.58 71.19 10,657,144 +0.29(+0.41%)
Aug 27, 2019 71.44 71.57 70.80 70.90 2,974,096 -0.19(-0.27%)
Aug 26, 2019 71.06 71.14 70.68 71.09 2,992,173 +0.65(+0.92%)
Aug 23, 2019 71.60 72.10 70.25 70.44 3,961,900 -1.50(-2.09%)
Aug 22, 2019 72.14 72.27 71.56 71.94 1,921,121 -0.11(-0.15%)
Aug 21, 2019 72.12 72.22 71.93 72.05 1,109,873 +0.59(+0.83%)
Aug 20, 2019 71.78 71.91 71.46 71.46 1,590,988 -0.38(-0.53%)
Aug 19, 2019 71.96 72.06 71.77 71.84 1,769,194 +0.60(+0.84%)
Aug 16, 2019 70.68 71.32 70.68 71.24 2,233,300 +0.96(+1.37%)
Aug 15, 2019 70.33 70.47 69.82 70.28 3,528,025 +0.13(+0.19%)
Aug 14, 2019 70.97 71.07 70.04 70.15 4,146,696 -2.06(-2.85%)
Aug 13, 2019 71.06 72.47 70.98 72.21 2,796,552 +1.04(+1.46%)
Aug 12, 2019 71.61 71.74 71.03 71.17 2,750,803 -0.81(-1.13%)
Aug 09, 2019 72.27 72.39 71.67 71.98 2,800,800 -0.49(-0.68%)
Aug 08, 2019 71.75 72.55 71.65 72.47 4,058,679 +1.05(+1.47%)
Aug 07, 2019 70.54 71.53 70.15 71.42 4,399,688 +0.25(+0.35%)
Aug 06, 2019 70.96 71.23 70.50 71.17 13,946,186 +0.80(+1.14%)
Aug 05, 2019 71.32 71.32 69.92 70.37 6,066,114 -2.14(-2.95%)
Aug 02, 2019 72.87 72.89 72.14 72.51 3,615,500 -0.65(-0.89%)
Aug 01, 2019 73.73 74.47 72.90 73.16 4,611,276 -0.60(-0.81%)
Jul 31, 2019 74.47 74.52 73.13 73.76 3,977,337 -0.69(-0.93%)
Jul 30, 2019 74.32 74.50 74.19 74.45 1,605,033 -0.36(-0.48%)
Jul 29, 2019 74.92 74.94 74.67 74.81 1,187,575 -0.05(-0.07%)
Jul 26, 2019 74.78 74.95 74.72 74.86 1,554,200 +0.37(+0.50%)
Jul 25, 2019 74.95 74.95 74.40 74.49 2,078,991 -0.56(-0.75%)
Jul 24, 2019 74.63 75.06 74.63 75.05 1,270,279 +0.24(+0.32%)
Jul 23, 2019 74.74 74.84 74.51 74.81 1,554,270 +0.41(+0.55%)
Jul 22, 2019 74.39 74.48 74.24 74.40 1,644,696 +0.18(+0.24%)
Jul 19, 2019 74.77 74.81 74.22 74.22 2,375,600 -0.43(-0.58%)
Jul 18, 2019 74.16 74.65 74.05 74.65 1,258,084 +0.35(+0.47%)
Jul 17, 2019 74.65 74.72 74.30 74.30 1,337,889 -0.33(-0.44%)
Jul 16, 2019 74.86 74.93 74.58 74.63 1,942,514 -0.28(-0.37%)
Jul 15, 2019 74.99 74.99 74.81 74.91 1,982,764 +0.06(+0.08%)
Jul 12, 2019 74.70 74.85 74.58 74.85 792,200 +0.22(+0.29%)
Jul 11, 2019 74.71 74.73 74.39 74.63 2,889,993 +0.09(+0.12%)
Jul 10, 2019 74.52 74.76 74.33 74.54 3,731,789 +0.38(+0.51%)
Jul 09, 2019 73.81 74.24 73.80 74.16 1,650,556 -0.04(-0.05%)
Jul 08, 2019 74.23 74.34 74.13 74.20 2,741,559 -0.39(-0.52%)
Jul 05, 2019 74.51 74.68 74.12 74.59 2,026,200 -0.35(-0.47%)
Jul 03, 2019 74.66 74.94 74.58 74.94 863,400 +0.47(+0.63%)
Jul 02, 2019 74.29 74.47 74.15 74.47 3,807,122 +0.57(+0.77%)
Jul 01, 2019 74.50 74.64 73.90 73.90 2,820,823 +0.19(+0.26%)
Jun 28, 2019 73.61 73.78 73.50 73.71 2,653,000 +0.31(+0.42%)
Jun 27, 2019 73.31 73.47 73.24 73.40 1,761,323 +0.28(+0.38%)
Jun 26, 2019 73.32 73.44 73.08 73.12 2,500,682 +0.05(+0.07%)
Jun 25, 2019 73.67 73.70 73.02 73.07 3,736,232 -0.59(-0.80%)
Jun 24, 2019 73.83 73.89 73.66 73.66 1,265,832 -0.08(-0.11%)
Jun 21, 2019 73.70 74.00 73.66 73.74 1,718,200 -0.20(-0.27%)
Jun 20, 2019 73.97 74.07 73.48 73.94 1,740,508 +0.83(+1.14%)
Jun 19, 2019 72.97 73.26 72.76 73.11 5,488,456 +0.24(+0.33%)
Jun 18, 2019 72.44 73.03 72.44 72.87 7,473,405 +0.93(+1.29%)
Jun 17, 2019 71.95 72.09 71.85 71.94 1,088,048 -0.84(-1.15%)
Jun 14, 2019 72.85 72.88 72.65 72.78 2,140,600 -0.32(-0.44%)
Jun 13, 2019 73.12 73.22 72.88 73.10 1,056,191 +0.25(+0.34%)
Jun 12, 2019 73.14 73.14 72.83 72.85 853,094 -0.42(-0.57%)
Jun 11, 2019 73.61 73.74 73.08 73.27 2,006,553 +0.21(+0.29%)
Jun 10, 2019 73.07 73.44 73.05 73.06 2,629,315 +0.31(+0.43%)
Jun 07, 2019 72.29 72.99 72.29 72.75 1,991,900 +0.76(+1.06%)
Jun 06, 2019 71.70 72.11 71.53 71.99 2,228,934 +0.38(+0.53%)
Jun 05, 2019 71.67 71.68 71.19 71.61 2,512,177 +0.25(+0.35%)
Jun 04, 2019 70.67 71.36 70.52 71.36 4,660,336 +1.14(+1.62%)
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.