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 (%)
Feb 28, 2020 65.46 66.90 64.87 66.80 8,083,519 -0.71(-1.05%)
Feb 27, 2020 68.76 69.54 67.33 67.51 10,878,718 -2.45(-3.50%)
Feb 26, 2020 70.49 71.20 69.84 69.96 7,589,277 +0.06(+0.09%)
Feb 25, 2020 72.07 72.23 69.89 69.89 8,543,682 -1.84(-2.56%)
Feb 24, 2020 71.67 72.31 71.57 71.73 9,046,351 -2.55(-3.43%)
Feb 21, 2020 74.65 74.65 74.12 74.28 2,693,100 -0.58(-0.78%)
Feb 20, 2020 75.06 75.26 74.31 74.87 2,617,161 -0.43(-0.58%)
Feb 19, 2020 75.25 75.44 75.20 75.30 2,402,575 +0.31(+0.42%)
Feb 18, 2020 74.94 75.07 74.72 74.99 2,207,196 -0.30(-0.39%)
Feb 14, 2020 75.35 75.35 75.01 75.28 1,117,266 +0.07(+0.10%)
Feb 13, 2020 75.03 75.43 74.96 75.21 3,256,536 -0.34(-0.45%)
Feb 12, 2020 75.41 75.57 75.32 75.55 2,224,917 +0.50(+0.67%)
Feb 11, 2020 75.08 75.33 74.91 75.05 3,206,390 +0.38(+0.51%)
Feb 10, 2020 74.09 74.69 74.09 74.67 1,982,444 +0.37(+0.50%)
Feb 07, 2020 74.47 74.55 74.16 74.30 2,230,854 -0.49(-0.66%)
Feb 06, 2020 74.88 74.91 74.65 74.79 3,342,866 +0.15(+0.20%)
Feb 05, 2020 74.71 74.72 74.28 74.65 2,595,431 +0.70(+0.95%)
Feb 04, 2020 73.73 74.10 73.68 73.94 2,465,791 +1.25(+1.72%)
Feb 03, 2020 72.53 73.06 72.51 72.69 3,829,165 +0.49(+0.68%)
Jan 31, 2020 73.13 73.14 72.01 72.20 5,937,260 -1.29(-1.76%)
Jan 30, 2020 72.94 73.59 72.69 73.50 4,451,949 +0.00(+0.00%)
Jan 29, 2020 73.79 73.90 73.46 73.50 1,136,465 -0.01(-0.01%)
Jan 28, 2020 73.10 73.67 73.03 73.51 1,977,689 +0.68(+0.94%)
Jan 27, 2020 72.78 73.15 72.61 72.82 2,041,545 -1.38(-1.86%)
Jan 24, 2020 75.00 75.01 73.98 74.20 2,791,217 -0.62(-0.83%)
Jan 23, 2020 74.58 74.84 74.28 74.82 3,224,186 +0.01(+0.01%)
Jan 22, 2020 75.02 75.14 74.79 74.81 2,277,868 +0.06(+0.07%)
Jan 21, 2020 74.77 74.98 74.69 74.76 2,774,217 -0.41(-0.54%)
Jan 17, 2020 75.19 75.24 75.00 75.16 2,068,802 +0.20(+0.27%)
Jan 16, 2020 74.74 74.97 74.70 74.96 1,516,485 +0.55(+0.73%)
Jan 15, 2020 74.36 74.62 74.30 74.41 1,750,970 -0.05(-0.06%)
Jan 14, 2020 74.36 74.61 74.28 74.46 2,015,371 -0.06(-0.09%)
Jan 13, 2020 74.13 74.53 74.01 74.53 2,578,290 +0.55(+0.75%)
Jan 10, 2020 74.21 74.29 73.85 73.97 3,592,819 -0.17(-0.22%)
Jan 09, 2020 74.05 74.14 73.89 74.14 1,833,240 +0.42(+0.56%)
Jan 08, 2020 73.37 73.98 73.33 73.72 3,172,711 +0.36(+0.49%)
Jan 07, 2020 73.45 73.54 73.30 73.36 2,502,099 -0.18(-0.25%)
Jan 06, 2020 72.96 73.56 72.94 73.55 2,485,894 +0.17(+0.23%)
Jan 03, 2020 73.15 73.67 73.06 73.38 1,824,644 -0.64(-0.86%)
Jan 02, 2020 73.74 74.04 73.63 74.02 2,533,151 +0.76(+1.03%)
Dec 31, 2019 72.99 73.31 72.93 73.26 2,214,086 +0.17(+0.23%)
Dec 30, 2019 73.61 73.61 73.00 73.09 1,945,606 -0.44(-0.60%)
Dec 27, 2019 73.88 73.88 73.41 73.54 1,349,092 +0.05(+0.06%)
Dec 26, 2019 73.19 73.49 73.18 73.49 827,105 +0.40(+0.54%)
Dec 24, 2019 73.14 73.15 72.98 73.09 1,401,883 +0.02(+0.03%)
Dec 23, 2019 73.10 73.14 73.04 73.07 1,498,790 +0.17(+0.23%)
Dec 20, 2019 73.04 73.10 72.91 72.91 2,241,239 +0.13(+0.18%)
Dec 19, 2019 72.57 72.78 72.51 72.78 3,080,057 +0.17(+0.23%)
Dec 18, 2019 72.65 72.69 72.56 72.61 2,689,553 +0.05(+0.06%)
Dec 17, 2019 72.67 72.69 72.55 72.57 1,807,834 -0.01(-0.01%)
Dec 16, 2019 72.58 72.73 72.54 72.57 1,717,821 +0.53(+0.74%)
Dec 13, 2019 71.97 72.36 71.75 72.04 3,542,569 +0.23(+0.32%)
Dec 12, 2019 71.21 71.98 71.19 71.82 3,603,436 +0.63(+0.89%)
Dec 11, 2019 71.00 71.30 70.97 71.19 1,367,643 +0.34(+0.48%)
Dec 10, 2019 70.89 71.05 70.72 70.85 2,279,315 -0.05(-0.06%)
Dec 09, 2019 71.04 71.20 70.89 70.89 2,365,504 -0.23(-0.32%)
Dec 06, 2019 71.08 71.21 71.02 71.12 1,843,984 +0.56(+0.79%)
Dec 05, 2019 70.60 70.63 70.30 70.57 2,175,104 +0.07(+0.10%)
Dec 04, 2019 70.31 70.57 70.26 70.49 2,499,363 +0.48(+0.69%)
Dec 03, 2019 69.73 70.01 69.43 70.01 3,560,603 -0.36(-0.51%)
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.