ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 66.44 66.88 65.85 66.75 7,998,908 +0.16(+0.24%)
May 28, 2020 66.87 67.35 66.44 66.59 4,549,459 +0.06(+0.08%)
May 27, 2020 66.29 66.53 65.31 66.53 6,786,115 +0.82(+1.25%)
May 26, 2020 66.10 66.19 65.59 65.71 6,588,798 +1.21(+1.88%)
May 22, 2020 64.32 64.50 64.03 64.50 4,391,143 -0.07(-0.11%)
May 21, 2020 64.95 65.19 64.32 64.57 7,455,489 -0.57(-0.88%)
May 20, 2020 64.99 65.40 64.91 65.15 5,956,862 +1.07(+1.67%)
May 19, 2020 64.51 64.85 64.04 64.07 3,426,094 -0.66(-1.01%)
May 18, 2020 64.06 65.00 64.06 64.73 3,065,199 +2.13(+3.40%)
May 15, 2020 62.00 62.61 61.83 62.61 2,831,743 +0.06(+0.09%)
May 14, 2020 61.34 62.55 60.78 62.55 4,162,499 +0.39(+0.62%)
May 13, 2020 63.10 63.26 61.71 62.16 14,704,988 -0.83(-1.32%)
May 12, 2020 64.34 64.42 62.99 62.99 4,181,548 -1.08(-1.69%)
May 11, 2020 63.55 64.30 63.50 64.07 10,178,565 +0.06(+0.10%)
May 08, 2020 63.71 64.08 63.52 64.01 3,820,380 +1.04(+1.66%)
May 07, 2020 62.93 63.33 62.79 62.97 3,491,974 +0.82(+1.32%)
May 06, 2020 62.99 63.01 62.14 62.14 2,832,764 -0.33(-0.53%)
May 05, 2020 62.68 63.10 62.42 62.48 2,768,634 +0.43(+0.70%)
May 04, 2020 61.51 62.12 61.21 62.04 2,182,612 +0.20(+0.33%)
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.