ACWI Ishares MSCI ETF (NQ: ACWI )

91.10 -0.76 (-0.83%)
Official Closing Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.98 71.02 69.93 70.67 3,094,753 +0.46(+0.66%)
Jun 29, 2020 69.69 70.21 69.19 70.21 1,884,581 +0.80(+1.15%)
Jun 26, 2020 70.60 70.61 69.30 69.42 1,741,481 -1.37(-1.94%)
Jun 25, 2020 69.94 70.82 69.51 70.79 1,647,147 +0.75(+1.07%)
Jun 24, 2020 71.17 71.32 69.64 70.04 2,261,173 -1.69(-2.35%)
Jun 23, 2020 72.05 72.24 71.65 71.73 1,693,690 +0.34(+0.47%)
Jun 22, 2020 70.89 71.45 70.61 71.39 2,037,460 +0.71(+1.00%)
Jun 19, 2020 71.93 71.93 70.53 70.68 1,581,884 -0.40(-0.57%)
Jun 18, 2020 70.81 71.24 70.66 71.09 922,425 -0.09(-0.12%)
Jun 17, 2020 71.55 71.63 70.99 71.17 3,259,983 -0.04(-0.05%)
Jun 16, 2020 71.84 71.84 70.17 71.21 3,058,135 +1.16(+1.66%)
Jun 15, 2020 68.17 70.29 67.94 70.05 3,233,591 +0.47(+0.68%)
Jun 12, 2020 70.31 70.56 68.45 69.58 4,454,236 +0.99(+1.44%)
Jun 11, 2020 70.86 70.97 68.48 68.59 3,592,189 -4.09(-5.62%)
Jun 10, 2020 73.02 73.30 72.44 72.68 3,780,450 -0.20(-0.27%)
Jun 09, 2020 72.65 73.12 72.50 72.87 5,507,605 -0.65(-0.88%)
Jun 08, 2020 72.97 73.56 72.67 73.52 1,836,361 +0.85(+1.16%)
Jun 05, 2020 72.41 73.15 72.41 72.68 4,496,629 +1.63(+2.29%)
Jun 04, 2020 71.10 71.50 70.70 71.05 4,635,224 -0.39(-0.55%)
Jun 03, 2020 70.94 71.65 70.85 71.44 4,761,163 +1.15(+1.64%)
Jun 02, 2020 69.83 70.29 69.68 70.29 4,421,179 +0.76(+1.09%)
Jun 01, 2020 68.88 69.55 68.75 69.53 2,677,144 +0.87(+1.27%)
May 29, 2020 68.34 68.79 67.73 68.65 7,776,582 +0.16(+0.24%)
May 28, 2020 68.78 69.28 68.34 68.49 4,423,009 +0.06(+0.08%)
May 27, 2020 68.19 68.44 67.18 68.44 6,597,498 +0.85(+1.25%)
May 26, 2020 67.99 68.08 67.47 67.59 6,405,666 +1.25(+1.88%)
May 22, 2020 66.15 66.34 65.86 66.34 4,269,094 -0.08(-0.11%)
May 21, 2020 66.81 67.06 66.16 66.42 7,248,268 -0.59(-0.88%)
May 20, 2020 66.85 67.27 66.76 67.01 5,791,294 +1.10(+1.67%)
May 19, 2020 66.35 66.71 65.87 65.91 3,330,867 -0.67(-1.01%)
May 18, 2020 65.89 66.86 65.89 66.58 2,980,004 +2.19(+3.40%)
May 15, 2020 63.78 64.40 63.60 64.40 2,753,036 +0.06(+0.09%)
May 14, 2020 63.09 64.34 62.52 64.34 4,046,805 +0.40(+0.62%)
May 13, 2020 64.90 65.07 63.47 63.94 14,296,271 -0.86(-1.32%)
May 12, 2020 66.18 66.26 64.79 64.79 4,065,324 -1.11(-1.69%)
May 11, 2020 65.36 66.13 65.32 65.91 9,895,657 +0.07(+0.10%)
May 08, 2020 65.54 65.92 65.34 65.84 3,714,195 +1.07(+1.66%)
May 07, 2020 64.73 65.14 64.59 64.77 3,394,917 +0.85(+1.32%)
May 06, 2020 64.79 64.81 63.92 63.92 2,754,029 -0.34(-0.53%)
May 05, 2020 64.47 64.90 64.21 64.26 2,691,681 +0.45(+0.70%)
May 04, 2020 63.27 63.90 62.96 63.82 2,121,948 +0.21(+0.33%)
May 01, 2020 64.22 64.33 63.38 63.61 3,647,607 -1.72(-2.63%)
Apr 30, 2020 65.84 65.90 64.99 65.33 21,933,278 -1.03(-1.55%)
Apr 29, 2020 65.88 66.61 65.71 66.35 5,716,261 +1.71(+2.65%)
Apr 28, 2020 65.56 65.68 64.54 64.64 3,128,756 +0.01(+0.01%)
Apr 27, 2020 64.19 64.78 64.03 64.63 11,422,601 +1.04(+1.63%)
Apr 24, 2020 63.33 63.75 62.77 63.60 4,281,191 +0.65(+1.03%)
Apr 23, 2020 63.29 64.04 62.85 62.95 3,911,749 -0.07(-0.11%)
Apr 22, 2020 62.82 63.26 62.60 63.02 4,538,270 +1.44(+2.35%)
Apr 21, 2020 62.36 62.67 61.48 61.57 6,319,718 -1.95(-3.07%)
Apr 20, 2020 63.51 64.40 63.38 63.52 5,264,238 -0.94(-1.46%)
Apr 17, 2020 64.25 64.53 63.60 64.46 5,947,256 +1.71(+2.73%)
Apr 16, 2020 62.80 62.96 62.10 62.75 3,093,604 +0.27(+0.43%)
Apr 15, 2020 62.49 62.91 62.14 62.48 4,866,327 -1.60(-2.49%)
Apr 14, 2020 63.62 64.29 63.49 64.08 3,337,253 +1.61(+2.57%)
Apr 13, 2020 62.73 62.90 61.71 62.48 5,818,081 -0.50(-0.80%)
Apr 09, 2020 62.90 63.63 62.48 62.98 6,027,099 +0.90(+1.45%)
Apr 08, 2020 61.16 62.30 60.59 62.08 6,352,927 +1.46(+2.42%)
Apr 07, 2020 62.63 62.73 60.60 60.61 4,151,322 +0.07(+0.11%)
Apr 06, 2020 59.05 60.82 58.91 60.55 4,815,499 +3.52(+6.17%)
Apr 03, 2020 57.60 57.96 56.43 57.03 3,345,384 -0.87(-1.49%)
Apr 02, 2020 56.65 58.19 56.55 57.89 4,272,832 +1.14(+2.01%)
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.